NSE: PSFL | Series: SM
-
LTP
51.60
0.35 (0.68 %) -
Open
51.25
50.00 -
High
54.00
51.80 -
Low
51.25
50.00 -
Close
51.60
51.25 -
52W High
87.15
25 Sep, 2024 -
52W Low
42.95
25 Mar, 2025
Upper Circuit: 61.50
Lower Circuit: 41.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 51.25 | 54.00 | 51.25 | 51.60 | 51.60 | 0.35 | 0.68 | 87.15 | 42.95 | 18,000 | 9.44 Lakh | 9 |
| 16 Apr, 2025 | 50.00 | 51.80 | 50.00 | 51.25 | 51.25 | 2.10 | 4.27 | 87.15 | 42.95 | 30,000 | 15.25 Lakh | 14 |
| 15 Apr, 2025 | 47.70 | 50.00 | 47.70 | 49.15 | 49.15 | 1.45 | 3.04 | 87.15 | 42.95 | 98,000 | 47.84 Lakh | 15 |
| 08 Apr, 2025 | 47.90 | 47.90 | 46.15 | 47.70 | 47.70 | -0.55 | -1.14 | 87.15 | 42.95 | 10,000 | 4.74 Lakh | 5 |
| 07 Apr, 2025 | 43.30 | 49.90 | 43.30 | 48.25 | 48.25 | -2.70 | -5.3 | 87.15 | 42.95 | 20,000 | 9.32 Lakh | 10 |
| 04 Apr, 2025 | 51.10 | 52.00 | 50.05 | 50.95 | 50.95 | -1.70 | -3.23 | 87.15 | 42.95 | 18,000 | 9.14 Lakh | 9 |
| 03 Apr, 2025 | 49.55 | 53.80 | 49.55 | 52.00 | 52.65 | 3.10 | 6.26 | 87.15 | 42.95 | 34,000 | 17.48 Lakh | 16 |
| 02 Apr, 2025 | 44.65 | 50.90 | 44.65 | 49.50 | 49.55 | 5.65 | 12.87 | 87.15 | 42.95 | 68,000 | 32.20 Lakh | 32 |
| 01 Apr, 2025 | 43.25 | 46.00 | 43.25 | 44.00 | 43.90 | 0.65 | 1.5 | 87.15 | 42.95 | 70,000 | 31.00 Lakh | 34 |
| 28 Mar, 2025 | 45.50 | 47.95 | 43.20 | 43.20 | 43.25 | -2.00 | -4.42 | 87.15 | 42.95 | 68,000 | 30.59 Lakh | 33 |
| 27 Mar, 2025 | 46.05 | 48.00 | 45.05 | 45.50 | 45.25 | -2.25 | -4.74 | 87.15 | 42.95 | 68,000 | 31.63 Lakh | 27 |
| 26 Mar, 2025 | 44.00 | 48.95 | 44.00 | 47.50 | 47.50 | 3.45 | 7.83 | 87.15 | 42.95 | 88,000 | 39.79 Lakh | 33 |
| 25 Mar, 2025 | 46.00 | 46.00 | 42.95 | 44.00 | 44.05 | -1.65 | -3.61 | 87.15 | 42.95 | 58,000 | 25.67 Lakh | 27 |
| 24 Mar, 2025 | 46.50 | 46.50 | 45.25 | 45.25 | 45.70 | 0.20 | 0.44 | 87.15 | 43.85 | 80,000 | 36.73 Lakh | 36 |
| 21 Mar, 2025 | 45.90 | 46.80 | 45.40 | 45.40 | 45.50 | 0.05 | 0.11 | 87.15 | 43.85 | 106,000 | 48.60 Lakh | 40 |
| 20 Mar, 2025 | 48.95 | 48.95 | 43.85 | 45.30 | 45.45 | -2.60 | -5.41 | 87.15 | 43.85 | 262,000 | 1.19 Crore | 105 |
| 19 Mar, 2025 | 47.00 | 48.90 | 47.00 | 47.70 | 48.05 | 2.10 | 4.57 | 87.15 | 44.20 | 96,000 | 46.06 Lakh | 29 |