BSE - Delayed Quote INR
Pressure Sensitive Systems (India) Limited (PRESSURS.BO)
3.2200
+0.0100
+(0.31%)
At close: May 2 at 3:29:38 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.2300 | 3.2900 | 3.0500 | 3.1600 | 3.1600 | 117,432 |
| Apr 30, 2025 | 3.3500 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 103,483 |
| Apr 29, 2025 | 3.3500 | 3.3500 | 3.1000 | 3.2900 | 3.2900 | 87,392 |
| Apr 28, 2025 | 3.3000 | 3.3900 | 3.1600 | 3.2000 | 3.2000 | 65,204 |
| Apr 25, 2025 | 3.5000 | 3.5000 | 3.1100 | 3.3000 | 3.3000 | 370,771 |
| Apr 24, 2025 | 3.4000 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 160,398 |
| Apr 23, 2025 | 3.4400 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 132,619 |
| Apr 22, 2025 | 3.3000 | 3.4100 | 3.2300 | 3.3300 | 3.3300 | 230,215 |
| Apr 21, 2025 | 3.3800 | 3.4200 | 3.1600 | 3.3500 | 3.3500 | 151,566 |
| Apr 17, 2025 | 3.3500 | 3.4300 | 3.2700 | 3.3200 | 3.3200 | 188,594 |
| Apr 16, 2025 | 3.1600 | 3.3400 | 3.1600 | 3.3000 | 3.3000 | 132,013 |
| Apr 15, 2025 | 3.1100 | 3.2800 | 3.1100 | 3.1800 | 3.1800 | 146,426 |
| Apr 11, 2025 | 3.3500 | 3.3500 | 2.9700 | 3.0900 | 3.0900 | 885,628 |
| Apr 9, 2025 | 3.4300 | 3.4500 | 3.1100 | 3.2800 | 3.2800 | 165,269 |
| Apr 8, 2025 | 3.4000 | 3.6400 | 3.2600 | 3.4000 | 3.4000 | 110,991 |
| Apr 7, 2025 | 3.0500 | 3.3400 | 3.0500 | 3.3100 | 3.3100 | 266,708 |
| Apr 4, 2025 | 3.3700 | 3.3900 | 3.2300 | 3.3000 | 3.3000 | 221,310 |
| Apr 3, 2025 | 3.2600 | 3.3600 | 3.1200 | 3.3400 | 3.3400 | 216,817 |
| Apr 2, 2025 | 3.2700 | 3.2700 | 3.1300 | 3.2500 | 3.2500 | 151,576 |
| Apr 1, 2025 | 3.0500 | 3.1300 | 3.0100 | 3.1300 | 3.1300 | 285,696 |
| Mar 28, 2025 | 2.9700 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 582,162 |
| Mar 27, 2025 | 3.1500 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 888,396 |
| Mar 26, 2025 | 3.3300 | 3.3800 | 3.1100 | 3.1100 | 3.1100 | 712,636 |
| Mar 25, 2025 | 3.4200 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 518,093 |
| Mar 24, 2025 | 3.5800 | 3.6700 | 3.4200 | 3.4400 | 3.4400 | 682,576 |
| Mar 21, 2025 | 3.7400 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 251,111 |
| Mar 20, 2025 | 3.6200 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 170,864 |
| Mar 19, 2025 | 3.5700 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 474,431 |
| Mar 18, 2025 | 3.4800 | 3.4800 | 3.3100 | 3.4500 | 3.4500 | 211,341 |
| Mar 17, 2025 | 3.3700 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 460,723 |
| Mar 13, 2025 | 3.5900 | 3.6900 | 3.3500 | 3.3700 | 3.3700 | 340,081 |
| Mar 12, 2025 | 3.6100 | 3.6600 | 3.5200 | 3.5200 | 3.5200 | 211,645 |
| Mar 11, 2025 | 3.9700 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 184,363 |
| Mar 10, 2025 | 3.8400 | 3.9200 | 3.6300 | 3.8900 | 3.8900 | 469,348 |
| Mar 7, 2025 | 3.7600 | 3.7600 | 3.6200 | 3.7600 | 3.7600 | 240,150 |
| Mar 6, 2025 | 3.5700 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 298,046 |
| Mar 5, 2025 | 3.3800 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 287,538 |
| Mar 4, 2025 | 3.4300 | 3.4300 | 3.2000 | 3.2600 | 3.2600 | 263,915 |
| Mar 3, 2025 | 3.3300 | 3.4300 | 3.2600 | 3.3100 | 3.3100 | 218,224 |
| Feb 28, 2025 | 3.6900 | 3.6900 | 3.4200 | 3.4300 | 3.4300 | 184,764 |
| Feb 27, 2025 | 3.8800 | 3.8800 | 3.5600 | 3.6000 | 3.6000 | 435,972 |
| Feb 25, 2025 | 3.6800 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 241,848 |
| Feb 24, 2025 | 3.5400 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | 325,017 |
| Feb 21, 2025 | 3.3700 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 165,920 |
| Feb 20, 2025 | 3.1500 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 326,449 |
| Feb 19, 2025 | 2.9800 | 3.0700 | 2.9200 | 3.0700 | 3.0700 | 299,805 |
| Feb 18, 2025 | 3.0800 | 3.1200 | 2.8200 | 2.9300 | 2.9300 | 623,652 |
| Feb 17, 2025 | 3.1800 | 3.2400 | 2.9800 | 3.0700 | 3.0700 | 597,478 |
| Feb 14, 2025 | 3.5000 | 3.5000 | 3.1000 | 3.1900 | 3.1900 | 696,586 |
| Feb 13, 2025 | 3.5300 | 3.5700 | 3.3000 | 3.4000 | 3.4000 | 322,983 |
| Feb 12, 2025 | 3.7500 | 3.7900 | 3.3900 | 3.4400 | 3.4400 | 617,963 |
| Feb 11, 2025 | 3.9200 | 3.9200 | 3.4600 | 3.7100 | 3.7100 | 526,391 |
| Feb 10, 2025 | 3.8900 | 4.0000 | 3.5300 | 3.8100 | 3.8100 | 483,279 |
| Feb 7, 2025 | 4.1900 | 4.1900 | 3.6400 | 3.8900 | 3.8900 | 741,688 |
| Feb 6, 2025 | 4.0900 | 4.0900 | 3.9000 | 4.0400 | 4.0400 | 100,176 |
| Feb 5, 2025 | 3.9000 | 4.1300 | 3.9000 | 3.9900 | 3.9900 | 190,435 |
| Feb 4, 2025 | 4.0300 | 4.2100 | 3.9900 | 4.0000 | 4.0000 | 459,949 |
| Feb 3, 2025 | 4.2500 | 4.2600 | 4.0000 | 4.0200 | 4.0200 | 211,360 |
| Feb 1, 2025 | 4.0200 | 4.3100 | 4.0200 | 4.1900 | 4.1900 | 121,032 |
| Jan 31, 2025 | 4.3100 | 4.3100 | 4.0600 | 4.1100 | 4.1100 | 342,391 |
| Jan 30, 2025 | 4.2900 | 4.3300 | 3.9700 | 4.1300 | 4.1300 | 164,954 |
| Jan 29, 2025 | 4.0000 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 271,626 |
| Jan 28, 2025 | 4.0000 | 4.0700 | 3.9000 | 3.9700 | 3.9700 | 327,571 |
| Jan 27, 2025 | 4.1300 | 4.2000 | 3.9300 | 3.9600 | 3.9600 | 283,875 |
| Jan 24, 2025 | 4.3600 | 4.3600 | 4.0900 | 4.1300 | 4.1300 | 229,044 |
| Jan 23, 2025 | 4.3500 | 4.4200 | 4.1300 | 4.3000 | 4.3000 | 239,421 |
| Jan 22, 2025 | 4.3100 | 4.4100 | 4.2100 | 4.2800 | 4.2800 | 352,413 |
| Jan 21, 2025 | 4.6400 | 4.6400 | 4.3200 | 4.4300 | 4.4300 | 184,675 |
| Jan 20, 2025 | 4.6000 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 188,412 |
| Jan 17, 2025 | 4.5900 | 4.6800 | 4.3600 | 4.5100 | 4.5100 | 225,544 |
| Jan 16, 2025 | 4.7500 | 4.7500 | 4.5000 | 4.5400 | 4.5400 | 127,228 |
| Jan 15, 2025 | 4.6500 | 4.6500 | 4.4100 | 4.5900 | 4.5900 | 204,225 |
| Jan 14, 2025 | 4.3000 | 4.5500 | 4.3000 | 4.4400 | 4.4400 | 304,979 |
| Jan 13, 2025 | 4.5500 | 4.6400 | 4.4500 | 4.4500 | 4.4500 | 387,641 |
| Jan 10, 2025 | 4.6500 | 4.8800 | 4.5400 | 4.6800 | 4.6800 | 376,090 |
| Jan 9, 2025 | 4.8700 | 5.0800 | 4.6200 | 4.6700 | 4.6700 | 432,386 |
| Jan 8, 2025 | 4.7100 | 4.8900 | 4.7000 | 4.8400 | 4.8400 | 163,815 |
| Jan 7, 2025 | 4.6300 | 4.8400 | 4.6300 | 4.7300 | 4.7300 | 195,749 |
| Jan 6, 2025 | 5.0600 | 5.0600 | 4.8200 | 4.8200 | 4.8200 | 254,807 |
| Jan 3, 2025 | 5.0000 | 5.1500 | 4.9000 | 5.0700 | 5.0700 | 304,468 |
| Jan 2, 2025 | 5.0200 | 5.0300 | 4.8700 | 4.9900 | 4.9900 | 276,339 |
| Jan 1, 2025 | 4.9000 | 4.9600 | 4.8000 | 4.9400 | 4.9400 | 237,579 |
| Dec 31, 2024 | 4.7100 | 4.8800 | 4.6400 | 4.8300 | 4.8300 | 200,070 |
| Dec 30, 2024 | 4.9200 | 4.9200 | 4.6900 | 4.7100 | 4.7100 | 385,374 |
Related Tickers
PRATIKSH.BO Pratiksha Chemicals Limited
18.80
+2.01%
GUJCMDS.BO Gujchem Distillers India Limited
333.75
+4.99%
SOUTLAT.BO Southern Latex Limited
28.32
0.00%
CAPRO.BO Caprolactam Chemicals Limited
40.90
-4.66%
LAFFANSQ.BO Laffans Petrochemicals Limited
39.18
+0.95%
RAMAPETRO.BO Rama Petrochemicals Limited
10.42
0.00%
PNTKYOR.BO Pentokey Organy (India) Limited
44.21
-4.99%
SRHHYPOLTD.NS Sree Rayalaseema Hi-Strength Hypo Limited
507.25
+0.08%
VHI Valhi, Inc.
17.53
+3.18%