NSE: PPSL | Series: SM
-
LTP
40.70
-0.75 (-1.81 %) -
Open
41.65
43.45 -
High
41.65
45.60 -
Low
38.90
40.05 -
Close
40.45
41.45 -
52W High
45.60
09 Jan, 2025 -
52W Low
28.00
28 Oct, 2024
Upper Circuit: 49.74
Lower Circuit: 33.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 41.65 | 41.65 | 38.90 | 40.70 | 40.45 | -1.00 | -2.41 | 45.60 | 28.00 | 141,000 | 56.42 Lakh | 45 |
| 09 Jan, 2025 | 43.45 | 45.60 | 40.05 | 40.80 | 41.45 | 0.15 | 0.36 | 45.60 | 28.00 | 930,000 | 3.99 Crore | 264 |
| 08 Jan, 2025 | 35.95 | 42.20 | 35.95 | 41.40 | 41.30 | 5.35 | 14.88 | 42.20 | 28.00 | 627,000 | 2.47 Crore | 177 |
| 07 Jan, 2025 | 35.20 | 36.00 | 34.00 | 36.00 | 35.95 | 2.35 | 6.99 | 37.80 | 28.00 | 126,000 | 44.34 Lakh | 39 |
| 06 Jan, 2025 | 35.20 | 36.20 | 33.25 | 33.60 | 33.60 | -2.60 | -7.18 | 37.80 | 28.00 | 120,000 | 41.52 Lakh | 36 |
| 03 Jan, 2025 | 36.00 | 36.90 | 34.25 | 36.00 | 36.20 | 0.35 | 0.98 | 37.80 | 28.00 | 153,000 | 55.13 Lakh | 47 |
| 02 Jan, 2025 | 35.20 | 37.80 | 32.55 | 36.00 | 35.85 | 0.65 | 1.85 | 37.80 | 28.00 | 255,000 | 91.46 Lakh | 69 |
| 01 Jan, 2025 | 31.60 | 35.70 | 31.60 | 35.05 | 35.20 | 5.00 | 16.56 | 35.70 | 28.00 | 315,000 | 1.09 Crore | 94 |
| 31 Dec, 2024 | 30.00 | 30.50 | 29.55 | 30.20 | 30.20 | -0.25 | -0.82 | 34.50 | 28.00 | 18,000 | 5.43 Lakh | 6 |
| 30 Dec, 2024 | 30.00 | 30.50 | 30.00 | 30.45 | 30.45 | -0.55 | -1.77 | 34.50 | 28.00 | 18,000 | 5.46 Lakh | 6 |
| 27 Dec, 2024 | 30.70 | 31.00 | 30.00 | 31.00 | 31.00 | 0.65 | 2.14 | 34.50 | 28.00 | 48,000 | 14.63 Lakh | 14 |
| 26 Dec, 2024 | 30.20 | 30.50 | 30.15 | 30.25 | 30.35 | 0.20 | 0.66 | 34.50 | 28.00 | 24,000 | 7.27 Lakh | 8 |
| 24 Dec, 2024 | 31.85 | 31.85 | 30.15 | 30.15 | 30.15 | -0.85 | -2.74 | 34.50 | 28.00 | 27,000 | 8.34 Lakh | 9 |
| 23 Dec, 2024 | 31.30 | 31.30 | 30.45 | 31.00 | 31.00 | -1.20 | -3.73 | 34.50 | 28.00 | 27,000 | 8.39 Lakh | 8 |
| 19 Dec, 2024 | 32.75 | 33.00 | 32.00 | 32.05 | 32.20 | -0.65 | -1.98 | 34.50 | 28.00 | 54,000 | 17.51 Lakh | 18 |
| 18 Dec, 2024 | 33.75 | 34.00 | 32.85 | 32.85 | 32.85 | -0.55 | -1.65 | 34.50 | 28.00 | 39,000 | 13.14 Lakh | 13 |
| 17 Dec, 2024 | 31.60 | 33.50 | 31.60 | 33.40 | 33.40 | 1.60 | 5.03 | 34.50 | 28.00 | 66,000 | 21.71 Lakh | 20 |
| 16 Dec, 2024 | 31.45 | 32.90 | 31.00 | 31.65 | 31.80 | 0.75 | 2.42 | 34.50 | 28.00 | 93,000 | 29.28 Lakh | 26 |
| 13 Dec, 2024 | 30.70 | 31.35 | 30.70 | 31.05 | 31.05 | 0.55 | 1.8 | 34.50 | 28.00 | 51,000 | 15.80 Lakh | 13 |
| 12 Dec, 2024 | 30.30 | 31.00 | 29.70 | 30.50 | 30.50 | -0.30 | -0.97 | 34.50 | 28.00 | 72,000 | 22.06 Lakh | 23 |