NSE: PSFL | Series: SM
-
LTP
65.50
-1.50 (-2.24 %) -
Open
66.00
66.50 -
High
66.00
67.80 -
Low
65.20
65.00 -
Close
65.40
67.00 -
52W High
87.15
25 Sep, 2024 -
52W Low
56.20
18 Nov, 2024
Upper Circuit: 80.40
Lower Circuit: 53.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 66.00 | 66.00 | 65.20 | 65.50 | 65.40 | -1.60 | -2.39 | 87.15 | 56.20 | 20,000 | 13.11 Lakh | 9 |
| 09 Jan, 2025 | 66.50 | 67.80 | 65.00 | 67.55 | 67.00 | 0.70 | 1.06 | 87.15 | 56.20 | 30,000 | 19.98 Lakh | 13 |
| 08 Jan, 2025 | 65.55 | 68.00 | 63.55 | 68.00 | 66.30 | 0.75 | 1.14 | 87.15 | 56.20 | 56,000 | 36.52 Lakh | 25 |
| 07 Jan, 2025 | 67.70 | 67.70 | 65.55 | 65.55 | 65.55 | -0.40 | -0.61 | 87.15 | 56.20 | 18,000 | 11.89 Lakh | 6 |
| 06 Jan, 2025 | 67.10 | 69.00 | 64.80 | 65.95 | 65.95 | -2.55 | -3.72 | 87.15 | 56.20 | 60,000 | 39.76 Lakh | 24 |
| 03 Jan, 2025 | 68.00 | 68.50 | 67.25 | 68.50 | 68.50 | -0.50 | -0.72 | 87.15 | 56.20 | 8,000 | 5.42 Lakh | 4 |
| 02 Jan, 2025 | 67.50 | 69.90 | 65.60 | 69.00 | 69.00 | 1.50 | 2.22 | 87.15 | 56.20 | 78,000 | 53.17 Lakh | 36 |
| 01 Jan, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.45 | 3.77 | 87.15 | 56.20 | 6,000 | 3.99 Lakh | 3 |
| 31 Dec, 2024 | 64.00 | 68.00 | 64.00 | 65.05 | 65.05 | 0.75 | 1.17 | 87.15 | 56.20 | 124,000 | 80.39 Lakh | 22 |
| 30 Dec, 2024 | 65.70 | 65.70 | 64.00 | 64.05 | 64.30 | -1.75 | -2.65 | 87.15 | 56.20 | 44,000 | 28.44 Lakh | 18 |
| 27 Dec, 2024 | 67.15 | 67.15 | 66.00 | 66.00 | 66.05 | -2.75 | -4 | 87.15 | 56.20 | 22,000 | 14.64 Lakh | 11 |
| 26 Dec, 2024 | 67.50 | 68.80 | 66.00 | 68.80 | 68.80 | 2.80 | 4.24 | 87.15 | 56.20 | 118,000 | 79.08 Lakh | 11 |
| 24 Dec, 2024 | 67.50 | 67.95 | 66.00 | 66.00 | 66.00 | -0.80 | -1.2 | 87.15 | 56.20 | 20,000 | 13.32 Lakh | 9 |
| 23 Dec, 2024 | 70.00 | 70.00 | 65.85 | 66.00 | 66.80 | -1.95 | -2.84 | 87.15 | 56.20 | 40,000 | 27.05 Lakh | 18 |
| 20 Dec, 2024 | 69.95 | 70.00 | 68.60 | 68.60 | 68.75 | -0.95 | -1.36 | 87.15 | 56.20 | 12,000 | 8.32 Lakh | 6 |
| 19 Dec, 2024 | 69.65 | 70.80 | 69.00 | 69.70 | 69.70 | 0.25 | 0.36 | 87.15 | 56.20 | 16,000 | 11.17 Lakh | 8 |
| 18 Dec, 2024 | 70.35 | 70.95 | 69.20 | 69.70 | 69.45 | -1.35 | -1.91 | 87.15 | 56.20 | 20,000 | 13.99 Lakh | 10 |
| 17 Dec, 2024 | 73.00 | 73.00 | 70.55 | 70.55 | 70.80 | -1.35 | -1.87 | 87.15 | 56.20 | 46,000 | 32.81 Lakh | 20 |
| 16 Dec, 2024 | 67.95 | 74.00 | 67.95 | 72.00 | 72.15 | 6.15 | 9.32 | 87.15 | 56.20 | 250,000 | 1.76 Crore | 97 |
| 13 Dec, 2024 | 66.00 | 67.00 | 64.55 | 66.00 | 66.00 | -0.90 | -1.35 | 87.15 | 56.20 | 16,000 | 10.55 Lakh | 8 |
| 12 Dec, 2024 | 68.00 | 68.00 | 65.60 | 66.90 | 66.90 | 1.20 | 1.83 | 87.15 | 56.20 | 28,000 | 18.59 Lakh | 14 |