Press. Senstive

Pressure Sensitive Systems (India) Ltd Historical Data

NSEBSE

₹3.09

(2.66%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	3.2	3.2	3.04	3.14	139	1,87,700	60,318
23-Jun-2025	3.2	3.2	3.1	3.14	146	1,90,619	60,371
24-Jun-2025	3.18	3.19	3.06	3.11	189	2,60,786	83,390
25-Jun-2025	3.18	3.18	3.06	3.15	150	4,04,858	1,29,466
26-Jun-2025	3.15	3.18	3.09	3.11	135	3,11,768	99,907
27-Jun-2025	3.1	3.16	3.08	3.14	164	4,13,802	1,33,034
30-Jun-2025	3.16	3.16	3.05	3.09	231	3,43,186	1,10,842
01-Jul-2025	3.05	3.13	3.04	3.09	196	4,12,548	1,33,463
02-Jul-2025	3.11	3.11	3.06	3.09	170	1,99,594	64,499
03-Jul-2025	3.13	3.16	3.08	3.12	159	2,34,504	75,506
04-Jul-2025	3.06	3.12	3.06	3.08	160	2,13,291	69,323
07-Jul-2025	3.06	3.1	2.98	3	315	6,44,406	2,13,347
08-Jul-2025	3.07	3.07	2.94	3	198	3,84,720	1,28,166
09-Jul-2025	2.99	3	2.95	2.98	203	3,20,554	1,07,548
10-Jul-2025	3.02	3.02	2.93	2.95	214	4,68,755	1,59,085
11-Jul-2025	2.97	2.98	2.85	2.97	233	6,68,724	2,26,857
14-Jul-2025	3.04	3.07	2.96	2.98	180	1,87,097	62,549
15-Jul-2025	3.04	3.04	2.96	2.98	182	5,06,561	1,68,118
16-Jul-2025	3.04	3.04	2.93	3.02	180	4,27,177	1,41,692
17-Jul-2025	3.1	3.1	2.87	3.01	166	2,53,951	84,806
18-Jul-2025	3	3.1	2.99	3.09	131	3,31,439	1,08,681

Press. Senstive: Related NEWS

No Record Found

Invest wise with Expert advice