NSE: PRESSTONIC | Series: SM
-
LTP
120.70
-2.85 (-2.31 %) -
Open
119.15
125.00 -
High
123.00
125.00 -
Low
112.00
122.00 -
Close
121.95
123.55 -
52W High
129.50
12 Nov, 2024 -
52W Low
80.35
14 Nov, 2024
Upper Circuit: 148.26
Lower Circuit: 98.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 119.15 | 123.00 | 112.00 | 120.70 | 121.95 | -1.60 | -1.3 | 129.50 | 80.35 | 48,800 | 57.23 Lakh | 45 |
| 16 Apr, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.55 | 0.90 | 0.73 | 129.50 | 80.35 | 8,000 | 9.89 Lakh | 10 |
| 15 Apr, 2025 | 119.00 | 125.00 | 118.50 | 122.75 | 122.65 | 5.40 | 4.61 | 129.50 | 80.35 | 64,000 | 78.15 Lakh | 59 |
| 11 Apr, 2025 | 120.00 | 122.00 | 116.20 | 116.20 | 117.25 | -2.75 | -2.29 | 129.50 | 80.35 | 11,200 | 13.31 Lakh | 14 |
| 09 Apr, 2025 | 112.80 | 126.00 | 112.80 | 121.50 | 120.00 | 9.00 | 8.11 | 129.50 | 80.35 | 27,200 | 32.10 Lakh | 26 |
| 08 Apr, 2025 | 110.00 | 112.90 | 110.00 | 111.00 | 111.00 | 3.35 | 3.11 | 129.50 | 80.35 | 8,800 | 9.86 Lakh | 10 |
| 07 Apr, 2025 | 106.00 | 108.00 | 93.00 | 108.00 | 107.65 | -6.60 | -5.78 | 129.50 | 80.35 | 31,200 | 32.30 Lakh | 33 |
| 04 Apr, 2025 | 115.00 | 117.55 | 112.15 | 114.00 | 114.25 | -4.05 | -3.42 | 129.50 | 80.35 | 18,400 | 21.15 Lakh | 23 |
| 03 Apr, 2025 | 114.00 | 118.30 | 114.00 | 118.30 | 118.30 | 3.95 | 3.45 | 129.50 | 80.35 | 8,800 | 10.28 Lakh | 11 |
| 02 Apr, 2025 | 114.20 | 119.60 | 113.00 | 115.00 | 114.35 | 0.15 | 0.13 | 129.50 | 80.35 | 28,000 | 32.44 Lakh | 33 |
| 01 Apr, 2025 | 108.00 | 114.20 | 108.00 | 114.20 | 114.20 | 10.35 | 9.97 | 129.50 | 80.35 | 46,400 | 52.62 Lakh | 54 |
| 28 Mar, 2025 | 103.40 | 106.50 | 100.05 | 105.00 | 103.85 | 4.20 | 4.21 | 129.50 | 80.35 | 24,800 | 25.76 Lakh | 29 |
| 27 Mar, 2025 | 100.00 | 105.90 | 97.55 | 98.60 | 99.65 | -2.05 | -2.02 | 129.50 | 80.35 | 24,800 | 25.12 Lakh | 25 |
| 26 Mar, 2025 | 108.50 | 108.50 | 100.55 | 101.70 | 101.70 | -6.05 | -5.61 | 129.50 | 80.35 | 16,000 | 16.66 Lakh | 18 |
| 25 Mar, 2025 | 110.00 | 110.00 | 105.05 | 109.00 | 107.75 | -1.70 | -1.55 | 129.50 | 80.35 | 28,000 | 30.10 Lakh | 31 |
| 24 Mar, 2025 | 111.20 | 111.20 | 108.00 | 109.00 | 109.45 | -2.30 | -2.06 | 129.50 | 80.35 | 17,600 | 19.34 Lakh | 22 |
| 21 Mar, 2025 | 111.95 | 118.85 | 111.00 | 111.50 | 111.75 | 2.50 | 2.29 | 129.50 | 80.35 | 48,800 | 55.79 Lakh | 46 |
| 20 Mar, 2025 | 104.20 | 110.85 | 100.00 | 106.40 | 109.25 | 7.75 | 7.64 | 129.50 | 80.35 | 92,000 | 97.82 Lakh | 93 |
| 19 Mar, 2025 | 99.00 | 105.95 | 95.20 | 101.50 | 101.50 | 4.50 | 4.64 | 129.50 | 80.35 | 33,600 | 33.58 Lakh | 26 |