Price Data Selection & Download
PSP Projects Share Price All Time Records & Statistics (May 2017 - Sep 2026)
2295 daily OHLCV records on NSE from May 2017 to Sept. 2026. Review PSPPROJECT earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1143.00
July 06, 2026
NSE Exchange
Share Price All Time Low
₹190.00
May 29, 2017
NSE Exchange
Highest Volume Trading Day
9,410,375
October 27, 2025 • ₹933.80
NSE Exchange
Share Price History Data (May 2017 - Sep 2026)
PSPPROJECT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹819.20 | ₹820.00 | ₹799.00 | ₹810.10 | 59,163 |
| 2026-09-17 | ₹804.40 | ₹849.20 | ₹804.40 | ₹812.20 | 49,623 |
| 2026-09-16 | ₹825.40 | ₹829.00 | ₹796.75 | ₹813.75 | 37,931 |
| 2026-09-15 | ₹850.00 | ₹854.85 | ₹813.00 | ₹821.30 | 58,315 |
| 2026-09-11 | ₹865.00 | ₹865.00 | ₹840.20 | ₹846.40 | 52,797 |
| 2026-09-10 | ₹874.10 | ₹882.70 | ₹864.00 | ₹865.05 | 17,189 |
| 2026-09-09 | ₹865.40 | ₹896.00 | ₹865.40 | ₹879.95 | 48,818 |
| 2026-09-08 | ₹870.00 | ₹886.45 | ₹858.85 | ₹875.40 | 37,405 |
| 2026-09-07 | ₹883.20 | ₹883.75 | ₹865.00 | ₹869.05 | 30,351 |
| 2026-09-04 | ₹868.00 | ₹887.90 | ₹862.00 | ₹875.50 | 51,382 |
| 2026-09-03 | ₹865.00 | ₹877.75 | ₹856.00 | ₹861.95 | 27,031 |
| 2026-09-02 | ₹867.00 | ₹887.90 | ₹848.70 | ₹858.00 | 79,009 |
| 2026-09-01 | ₹879.70 | ₹895.00 | ₹866.10 | ₹874.50 | 40,894 |
| 2026-08-31 | ₹889.00 | ₹898.80 | ₹873.60 | ₹876.70 | 31,465 |
| 2026-08-28 | ₹903.00 | ₹903.25 | ₹885.00 | ₹889.00 | 29,015 |
| 2026-08-27 | ₹909.20 | ₹911.60 | ₹898.00 | ₹901.20 | 23,261 |
| 2026-08-26 | ₹910.20 | ₹921.00 | ₹900.15 | ₹904.65 | 23,710 |
| 2026-08-25 | ₹909.60 | ₹918.90 | ₹900.00 | ₹909.10 | 28,539 |
| 2026-08-24 | ₹911.95 | ₹929.45 | ₹906.45 | ₹909.55 | 34,346 |
| 2026-08-21 | ₹921.90 | ₹936.00 | ₹910.00 | ₹911.95 | 25,053 |
| 2026-08-20 | ₹919.95 | ₹937.45 | ₹917.40 | ₹923.35 | 44,546 |
| 2026-08-19 | ₹943.00 | ₹943.15 | ₹913.10 | ₹918.85 | 62,658 |
| 2026-08-18 | ₹946.00 | ₹960.30 | ₹937.70 | ₹942.35 | 50,924 |
| 2026-08-17 | ₹929.80 | ₹951.80 | ₹915.00 | ₹947.00 | 54,984 |
| 2026-08-14 | ₹918.00 | ₹936.05 | ₹906.10 | ₹922.40 | 50,643 |
| 2026-08-13 | ₹903.00 | ₹947.80 | ₹898.10 | ₹918.85 | 120,343 |
| 2026-08-12 | ₹941.35 | ₹942.20 | ₹903.10 | ₹908.00 | 63,244 |
| 2026-08-11 | ₹953.80 | ₹953.80 | ₹931.00 | ₹934.50 | 41,688 |
| 2026-08-10 | ₹962.95 | ₹970.00 | ₹931.10 | ₹945.90 | 59,746 |
| 2026-08-07 | ₹962.80 | ₹971.90 | ₹955.00 | ₹962.95 | 64,096 |
| 2026-08-06 | ₹945.50 | ₹980.00 | ₹932.40 | ₹973.95 | 81,091 |
| 2026-08-05 | ₹944.70 | ₹954.25 | ₹935.00 | ₹944.75 | 57,817 |
| 2026-08-04 | ₹951.00 | ₹965.00 | ₹930.00 | ₹934.70 | 85,361 |
| 2026-08-03 | ₹990.00 | ₹990.00 | ₹939.90 | ₹949.55 | 147,018 |
| 2026-07-31 | ₹959.50 | ₹987.50 | ₹948.30 | ₹978.00 | 150,907 |
| 2026-07-30 | ₹1017.00 | ₹1042.40 | ₹931.30 | ₹951.10 | 733,349 |
| 2026-07-29 | ₹1025.00 | ₹1040.00 | ₹1014.60 | ₹1023.70 | 86,072 |
| 2026-07-28 | ₹1050.50 | ₹1055.80 | ₹1012.30 | ₹1022.00 | 35,024 |
| 2026-07-27 | ₹1039.00 | ₹1065.40 | ₹1029.30 | ₹1055.90 | 79,166 |
| 2026-07-24 | ₹972.60 | ₹1039.90 | ₹972.60 | ₹1031.20 | 126,098 |
| 2026-07-23 | ₹1050.50 | ₹1066.40 | ₹984.10 | ₹987.40 | 149,009 |
| 2026-07-22 | ₹1079.60 | ₹1081.30 | ₹1051.10 | ₹1056.20 | 38,310 |
| 2026-07-21 | ₹1071.00 | ₹1088.80 | ₹1063.40 | ₹1077.40 | 59,773 |
| 2026-07-20 | ₹1040.00 | ₹1086.70 | ₹1036.10 | ₹1072.30 | 76,900 |
| 2026-07-17 | ₹1071.00 | ₹1077.20 | ₹1034.20 | ₹1046.30 | 48,999 |
| 2026-07-16 | ₹1084.00 | ₹1094.10 | ₹1063.30 | ₹1071.00 | 52,863 |
| 2026-07-15 | ₹1074.70 | ₹1104.90 | ₹1059.20 | ₹1081.40 | 170,516 |
| 2026-07-14 | ₹1071.20 | ₹1108.50 | ₹1062.90 | ₹1069.40 | 153,745 |
| 2026-07-13 | ₹1059.00 | ₹1082.90 | ₹1051.80 | ₹1066.00 | 62,804 |
| 2026-07-10 | ₹1070.00 | ₹1091.70 | ₹1065.50 | ₹1069.20 | 56,070 |
| 2026-07-09 | ₹1048.70 | ₹1094.50 | ₹1040.10 | ₹1069.70 | 132,091 |
| 2026-07-08 | ₹1062.20 | ₹1089.90 | ₹1024.00 | ₹1039.30 | 149,171 |
| 2026-07-07 | ₹1105.00 | ₹1119.90 | ₹1055.20 | ₹1071.30 | 191,501 |
| 2026-07-06 | ₹1034.90 | ₹1143.00 | ₹1030.00 | ₹1099.00 | 894,317 |
| 2026-07-03 | ₹1042.00 | ₹1042.00 | ₹1010.00 | ₹1025.80 | 59,890 |
| 2026-07-02 | ₹1040.00 | ₹1050.60 | ₹1024.60 | ₹1034.40 | 102,218 |
| 2026-07-01 | ₹1009.90 | ₹1044.00 | ₹992.00 | ₹1034.00 | 238,447 |
| 2026-06-30 | ₹974.40 | ₹1010.00 | ₹967.80 | ₹1000.80 | 98,379 |
| 2026-06-29 | ₹995.00 | ₹995.00 | ₹968.10 | ₹978.85 | 48,195 |
| 2026-06-25 | ₹1004.95 | ₹1014.25 | ₹982.50 | ₹988.30 | 124,376 |
| 2026-06-24 | ₹962.00 | ₹1013.00 | ₹960.05 | ₹999.25 | 295,729 |
| 2026-06-23 | ₹976.95 | ₹990.00 | ₹958.20 | ₹962.05 | 160,399 |
| 2026-06-22 | ₹979.95 | ₹996.00 | ₹951.00 | ₹964.55 | 116,462 |
| 2026-06-19 | ₹912.65 | ₹987.00 | ₹893.30 | ₹969.10 | 474,690 |
| 2026-06-18 | ₹906.70 | ₹927.00 | ₹904.10 | ₹911.15 | 59,955 |
| 2026-06-17 | ₹915.00 | ₹923.95 | ₹902.10 | ₹907.45 | 62,976 |
| 2026-06-16 | ₹921.00 | ₹925.75 | ₹900.20 | ₹907.80 | 62,820 |
| 2026-06-15 | ₹928.95 | ₹937.05 | ₹908.35 | ₹921.35 | 114,490 |
| 2026-06-12 | ₹893.00 | ₹923.90 | ₹889.00 | ₹917.20 | 161,387 |
| 2026-06-11 | ₹886.45 | ₹919.75 | ₹873.35 | ₹877.90 | 118,280 |
| 2026-06-10 | ₹922.30 | ₹940.00 | ₹882.80 | ₹888.10 | 228,598 |
| 2026-06-09 | ₹862.00 | ₹925.00 | ₹858.05 | ₹917.70 | 451,879 |
| 2026-06-08 | ₹865.50 | ₹888.00 | ₹837.05 | ₹852.60 | 74,744 |
| 2026-06-05 | ₹907.95 | ₹908.90 | ₹863.55 | ₹873.45 | 136,987 |
| 2026-06-04 | ₹821.00 | ₹960.00 | ₹818.30 | ₹898.65 | 793,302 |
| 2026-06-03 | ₹849.70 | ₹852.40 | ₹808.05 | ₹820.05 | 189,429 |
| 2026-06-02 | ₹838.00 | ₹860.50 | ₹831.00 | ₹842.65 | 70,581 |
| 2026-06-01 | ₹873.25 | ₹883.75 | ₹831.00 | ₹839.85 | 170,534 |
| 2026-05-29 | ₹872.45 | ₹874.15 | ₹845.65 | ₹854.70 | 98,759 |
| 2026-05-27 | ₹839.90 | ₹879.00 | ₹824.55 | ₹869.85 | 277,666 |
| 2026-05-26 | ₹776.00 | ₹840.00 | ₹773.55 | ₹836.05 | 278,446 |
| 2026-05-25 | ₹770.00 | ₹782.60 | ₹767.00 | ₹772.45 | 65,620 |
| 2026-05-22 | ₹782.90 | ₹782.90 | ₹761.05 | ₹763.30 | 51,681 |
| 2026-05-21 | ₹782.50 | ₹796.95 | ₹771.45 | ₹785.45 | 83,074 |
| 2026-05-20 | ₹767.90 | ₹773.80 | ₹758.10 | ₹767.15 | 30,263 |
| 2026-05-19 | ₹756.85 | ₹790.05 | ₹756.85 | ₹773.00 | 53,984 |
| 2026-05-18 | ₹785.50 | ₹785.50 | ₹746.55 | ₹756.60 | 66,525 |
| 2026-05-15 | ₹780.05 | ₹797.80 | ₹773.00 | ₹786.75 | 43,190 |
| 2026-05-14 | ₹771.00 | ₹790.35 | ₹751.80 | ₹786.70 | 76,705 |
| 2026-05-13 | ₹780.35 | ₹787.55 | ₹765.10 | ₹768.75 | 49,233 |
| 2026-05-12 | ₹813.00 | ₹822.05 | ₹771.30 | ₹776.75 | 64,534 |
| 2026-05-11 | ₹829.90 | ₹829.90 | ₹811.15 | ₹818.00 | 65,454 |
| 2026-05-08 | ₹850.00 | ₹863.00 | ₹826.20 | ₹833.15 | 105,950 |
| 2026-05-07 | ₹821.90 | ₹860.00 | ₹818.75 | ₹850.95 | 118,745 |
| 2026-05-06 | ₹822.00 | ₹834.75 | ₹811.00 | ₹826.80 | 53,271 |
| 2026-05-05 | ₹816.60 | ₹839.00 | ₹810.15 | ₹819.05 | 92,566 |
| 2026-05-04 | ₹799.90 | ₹827.30 | ₹770.05 | ₹816.60 | 303,620 |
| 2026-04-30 | ₹770.05 | ₹833.90 | ₹770.05 | ₹787.15 | 716,513 |
| 2026-04-29 | ₹764.45 | ₹781.25 | ₹759.00 | ₹773.50 | 83,642 |
| 2026-04-28 | ₹738.15 | ₹769.50 | ₹738.15 | ₹756.85 | 71,769 |
| 2026-04-27 | ₹720.10 | ₹746.45 | ₹720.05 | ₹738.15 | 35,981 |
| 2026-04-24 | ₹742.20 | ₹742.60 | ₹721.00 | ₹729.05 | 27,126 |
| 2026-04-23 | ₹739.80 | ₹749.60 | ₹727.10 | ₹740.50 | 39,493 |
| 2026-04-22 | ₹732.45 | ₹746.00 | ₹726.65 | ₹742.45 | 61,686 |
| 2026-04-21 | ₹720.00 | ₹739.80 | ₹714.15 | ₹732.45 | 60,855 |
| 2026-04-20 | ₹728.95 | ₹739.90 | ₹707.50 | ₹711.90 | 81,332 |
| 2026-04-17 | ₹740.00 | ₹751.90 | ₹721.50 | ₹725.95 | 92,177 |
| 2026-04-16 | ₹716.00 | ₹735.00 | ₹712.15 | ₹728.15 | 83,976 |
| 2026-04-15 | ₹710.00 | ₹721.50 | ₹697.05 | ₹710.85 | 52,925 |
| 2026-04-13 | ₹682.00 | ₹707.60 | ₹665.00 | ₹695.60 | 78,045 |
| 2026-04-10 | ₹682.50 | ₹704.90 | ₹675.45 | ₹693.10 | 73,635 |
| 2026-04-09 | ₹676.65 | ₹690.40 | ₹666.00 | ₹671.00 | 43,591 |
| 2026-04-08 | ₹675.00 | ₹708.20 | ₹660.60 | ₹676.65 | 200,579 |
| 2026-04-07 | ₹635.00 | ₹655.75 | ₹630.45 | ₹642.15 | 44,517 |
| 2026-04-06 | ₹628.95 | ₹637.15 | ₹617.05 | ₹633.40 | 54,061 |
| 2026-04-02 | ₹621.90 | ₹634.00 | ₹602.15 | ₹628.95 | 31,242 |
| 2026-04-01 | ₹584.10 | ₹638.90 | ₹584.10 | ₹621.90 | 116,587 |
| 2026-03-30 | ₹599.00 | ₹604.85 | ₹569.20 | ₹575.50 | 147,726 |
| 2026-03-27 | ₹648.00 | ₹648.00 | ₹605.00 | ₹609.20 | 167,078 |
| 2026-03-25 | ₹629.00 | ₹657.00 | ₹629.00 | ₹637.90 | 104,031 |
| 2026-03-24 | ₹623.60 | ₹625.35 | ₹611.05 | ₹617.30 | 123,363 |
| 2026-03-23 | ₹637.50 | ₹648.00 | ₹604.05 | ₹607.80 | 140,534 |
| 2026-03-20 | ₹657.45 | ₹665.55 | ₹649.00 | ₹651.20 | 42,019 |
| 2026-03-19 | ₹671.30 | ₹681.70 | ₹647.30 | ₹650.30 | 77,859 |
| 2026-03-18 | ₹670.20 | ₹688.60 | ₹669.05 | ₹678.10 | 73,555 |
| 2026-03-17 | ₹664.25 | ₹684.95 | ₹664.25 | ₹676.30 | 53,217 |
| 2026-03-16 | ₹663.00 | ₹683.30 | ₹653.00 | ₹667.60 | 111,712 |
| 2026-03-13 | ₹673.20 | ₹702.35 | ₹654.35 | ₹658.95 | 238,851 |
| 2026-03-12 | ₹680.15 | ₹689.90 | ₹669.00 | ₹673.50 | 116,982 |
| 2026-03-11 | ₹692.70 | ₹701.50 | ₹682.40 | ₹684.45 | 46,023 |
| 2026-03-10 | ₹694.95 | ₹700.00 | ₹687.20 | ₹692.70 | 68,238 |
| 2026-03-09 | ₹680.00 | ₹691.00 | ₹649.45 | ₹684.95 | 110,571 |
| 2026-03-06 | ₹708.05 | ₹720.50 | ₹679.35 | ₹684.50 | 55,099 |
| 2026-03-05 | ₹694.35 | ₹721.55 | ₹687.05 | ₹709.90 | 77,767 |
| 2026-03-04 | ₹695.00 | ₹707.65 | ₹684.00 | ₹690.20 | 63,827 |
| 2026-03-02 | ₹710.15 | ₹728.20 | ₹701.10 | ₹712.70 | 37,169 |
| 2026-02-27 | ₹735.05 | ₹745.10 | ₹720.15 | ₹725.55 | 30,079 |
| 2026-02-26 | ₹752.95 | ₹754.60 | ₹733.05 | ₹740.60 | 21,876 |
| 2026-02-25 | ₹759.00 | ₹765.95 | ₹740.75 | ₹751.10 | 29,674 |
| 2026-02-24 | ₹768.40 | ₹768.40 | ₹736.05 | ₹742.20 | 27,460 |
| 2026-02-23 | ₹769.95 | ₹783.00 | ₹760.05 | ₹764.40 | 30,973 |
| 2026-02-20 | ₹784.50 | ₹788.00 | ₹762.10 | ₹767.25 | 19,586 |
| 2026-02-19 | ₹790.50 | ₹799.00 | ₹776.10 | ₹780.40 | 20,157 |
| 2026-02-18 | ₹794.05 | ₹800.25 | ₹784.10 | ₹787.45 | 13,754 |
| 2026-02-17 | ₹788.00 | ₹814.05 | ₹784.00 | ₹799.25 | 31,616 |
| 2026-02-16 | ₹782.05 | ₹791.45 | ₹776.15 | ₹786.30 | 15,476 |
| 2026-02-13 | ₹810.00 | ₹810.00 | ₹781.00 | ₹785.90 | 33,467 |
| 2026-02-12 | ₹801.00 | ₹817.00 | ₹790.60 | ₹810.45 | 25,509 |
| 2026-02-11 | ₹824.10 | ₹824.10 | ₹799.10 | ₹801.00 | 27,545 |
| 2026-02-10 | ₹793.05 | ₹834.00 | ₹785.00 | ₹823.30 | 73,972 |
| 2026-02-09 | ₹775.90 | ₹801.90 | ₹774.05 | ₹799.00 | 42,968 |
| 2026-02-06 | ₹773.45 | ₹790.90 | ₹761.55 | ₹778.10 | 45,214 |
| 2026-02-05 | ₹783.10 | ₹783.10 | ₹761.50 | ₹769.60 | 25,166 |
| 2026-02-04 | ₹751.65 | ₹785.50 | ₹738.05 | ₹783.10 | 76,745 |
| 2026-02-03 | ₹772.30 | ₹773.00 | ₹727.20 | ₹755.45 | 76,152 |
| 2026-02-02 | ₹732.00 | ₹732.00 | ₹691.10 | ₹725.55 | 69,163 |
| 2026-02-01 | ₹759.90 | ₹761.35 | ₹723.60 | ₹732.50 | 46,685 |
| 2026-01-30 | ₹765.90 | ₹804.90 | ₹741.40 | ₹750.10 | 390,557 |
| 2026-01-29 | ₹765.00 | ₹773.90 | ₹745.00 | ₹760.40 | 65,276 |
| 2026-01-28 | ₹718.05 | ₹770.40 | ₹700.05 | ₹765.60 | 87,666 |
| 2026-01-27 | ₹700.00 | ₹725.60 | ₹668.30 | ₹718.70 | 159,908 |
| 2026-01-23 | ₹733.60 | ₹734.50 | ₹680.00 | ₹689.55 | 113,770 |
| 2026-01-22 | ₹734.90 | ₹753.90 | ₹727.90 | ₹733.60 | 36,893 |
| 2026-01-21 | ₹735.00 | ₹756.70 | ₹725.10 | ₹728.30 | 79,233 |
| 2026-01-20 | ₹775.60 | ₹781.45 | ₹744.00 | ₹751.60 | 89,846 |
| 2026-01-19 | ₹802.00 | ₹802.00 | ₹775.00 | ₹782.75 | 49,784 |
| 2026-01-16 | ₹833.35 | ₹833.45 | ₹802.00 | ₹804.15 | 46,678 |
| 2026-01-14 | ₹825.80 | ₹838.00 | ₹825.00 | ₹829.45 | 18,023 |
| 2026-01-13 | ₹837.00 | ₹845.50 | ₹821.60 | ₹827.60 | 45,550 |
| 2026-01-12 | ₹825.50 | ₹836.40 | ₹802.95 | ₹829.85 | 73,319 |
| 2026-01-09 | ₹855.15 | ₹855.20 | ₹830.00 | ₹833.10 | 46,696 |
| 2026-01-08 | ₹870.00 | ₹875.95 | ₹852.55 | ₹855.15 | 45,794 |
| 2026-01-07 | ₹874.40 | ₹883.85 | ₹870.60 | ₹875.15 | 23,606 |
| 2026-01-06 | ₹884.90 | ₹897.65 | ₹864.65 | ₹885.10 | 60,489 |
| 2026-01-05 | ₹900.90 | ₹900.90 | ₹871.10 | ₹881.15 | 68,423 |
| 2026-01-02 | ₹872.00 | ₹900.90 | ₹872.00 | ₹893.40 | 113,502 |
| 2026-01-01 | ₹871.80 | ₹873.90 | ₹860.05 | ₹866.85 | 23,874 |
PSP Projects Share Price Performance Analysis (May 2017 - Sep 2026)
PSPPROJECT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.55%
₹866.85 → ₹810.10
Year to Date
Price Volatility
14.61%
Low Volatility
Year to Date
Average Daily Volume
101,343
Year to Date Average
NSE Exchange
PSP Projects Share Price History – Frequently Asked Questions
Common questions about PSPPROJECT historical data and records. Analyse PSPPROJECT FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of PSP Projects (PSPPROJECT)?
The all-time high share price of PSP Projects was ₹1143.0 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of PSP Projects (PSPPROJECT)?
The all-time low share price of PSP Projects was ₹190.0 recorded on May 29, 2017 on the NSE exchange.
How can I download PSPPROJECT historical share price data?
You can download PSP Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PSPPROJECT shares?
The highest trading volume day for PSP Projects was 9,410,375 shares traded on October 27, 2025 on the NSE exchange, with share price at ₹933.8.