Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 10.74 | 0.26 | 2.48% | 10.72 | 10.79 | 10.61 | 7,866,862 |
| Jul 10 2024 | 10.48 | -0.01 | -0.10% | 10.53 | 10.60 | 10.4251 | 2,001,044 |
| Jul 09 2024 | 10.49 | 0.01 | 0.10% | 10.53 | 10.595 | 10.37 | 3,945,833 |
| Jul 08 2024 | 10.48 | -0.15 | -1.41% | 10.57 | 10.60 | 10.3363 | 3,778,762 |
| Jul 05 2024 | 10.63 | 0.27 | 2.61% | 10.47 | 10.68 | 10.45 | 5,896,489 |
| Jul 03 2024 | 10.36 | 0.26 | 2.57% | 10.36 | 10.44 | 10.34 | 4,859,177 |
| Jul 02 2024 | 10.10 | 0.06 | 0.60% | 10.03 | 10.19 | 10.02 | 4,489,521 |
| Jul 01 2024 | 10.04 | 0.18 | 1.83% | 9.96 | 10.05 | 9.93 | 5,529,669 |
| Jun 28 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Jun 27 2024 | 9.86 | 0.04 | 0.46% | 9.91 | 9.95 | 9.82 | 3,259,133 |
| Jun 26 2024 | 9.815 | -0.01 | -0.05% | 9.75 | 9.89 | 9.72 | 5,680,681 |
| Jun 25 2024 | 9.82 | -0.22 | -2.19% | 9.99 | 9.99 | 9.80 | 4,760,664 |
| Jun 24 2024 | 10.04 | 0.01 | 0.10% | 10.08 | 10.10 | 10.00 | 3,112,003 |
| Jun 21 2024 | 10.03 | -0.32 | -3.09% | 10.21 | 10.21 | 9.98 | 10,851,254 |
| Jun 20 2024 | 10.35 | 0.42 | 4.23% | 10.12 | 10.42 | 10.11 | 10,823,450 |
| Jun 18 2024 | 9.93 | 0.03 | 0.30% | 9.83 | 9.97 | 9.81 | 4,716,343 |
| Jun 17 2024 | 9.90 | -0.06 | -0.60% | 9.91 | 9.93 | 9.78 | 3,526,650 |
| Jun 14 2024 | 9.96 | 0.24 | 2.47% | 9.84 | 9.96 | 9.75 | 4,837,580 |
| Jun 13 2024 | 9.72 | -0.22 | -2.21% | 9.88 | 9.925 | 9.6383 | 3,724,810 |
| Jun 12 2024 | 9.94 | 0.09 | 0.91% | 10.14 | 10.1599 | 9.925 | 4,346,262 |
| Jun 11 2024 | 9.85 | -0.15 | -1.50% | 9.86 | 9.885 | 9.78 | 3,705,131 |
| Jun 10 2024 | 10.00 | 0.17 | 1.73% | 9.99 | 10.06 | 9.92 | 3,181,619 |
| Jun 07 2024 | 9.83 | -0.67 | -6.38% | 10.06 | 10.06 | 9.82 | 9,250,396 |
| Jun 06 2024 | 10.50 | 0.38 | 3.75% | 10.25 | 10.53 | 10.2099 | 5,746,532 |
| Jun 05 2024 | 10.12 | 0.14 | 1.40% | 10.03 | 10.135 | 9.94 | 5,185,240 |
| Jun 04 2024 | 9.98 | -0.33 | -3.20% | 10.13 | 10.13 | 9.90 | 5,197,714 |
| Jun 03 2024 | 10.31 | 0.10 | 0.98% | 10.25 | 10.42 | 10.175 | 5,323,487 |
| May 31 2024 | 10.21 | -0.25 | -2.39% | 10.58 | 10.63 | 10.16 | 4,421,047 |
| May 30 2024 | 10.46 | -0.28 | -2.61% | 10.61 | 10.70 | 10.44 | 4,847,387 |
| May 29 2024 | 10.74 | 0.01 | 0.09% | 10.67 | 10.85 | 10.63 | 4,280,394 |
| May 28 2024 | 10.73 | 0.58 | 5.71% | 10.75 | 10.76 | 10.515 | 4,329,250 |
| May 24 2024 | 10.15 | 0.09 | 0.89% | 10.19 | 10.24 | 10.11 | 3,313,599 |
| May 23 2024 | 10.06 | -0.28 | -2.71% | 10.29 | 10.3601 | 10.05 | 4,207,911 |
| May 22 2024 | 10.34 | -0.42 | -3.90% | 10.70 | 10.70 | 10.26 | 6,875,789 |
| May 21 2024 | 10.76 | 0.08 | 0.75% | 10.70 | 10.85 | 10.59 | 4,795,783 |
| May 20 2024 | 10.68 | 0.14 | 1.33% | 10.57 | 10.88 | 10.39 | 8,109,375 |
| May 17 2024 | 10.54 | 0.57 | 5.72% | 10.26 | 10.54 | 10.15 | 9,252,591 |
| May 16 2024 | 9.97 | -0.04 | -0.40% | 9.94 | 10.03 | 9.88 | 2,562,120 |
| May 15 2024 | 10.01 | 0.36 | 3.73% | 9.83 | 10.01 | 9.62 | 3,886,548 |
| May 14 2024 | 9.65 | 0.10 | 1.05% | 9.59 | 9.705 | 9.56 | 2,944,955 |
| May 13 2024 | 9.55 | 0.02 | 0.21% | 9.56 | 9.5978 | 9.4731 | 2,491,007 |
| May 10 2024 | 9.53 | -0.06 | -0.63% | 9.62 | 9.65 | 9.47 | 2,759,051 |
| May 09 2024 | 9.59 | 0.36 | 3.90% | 9.36 | 9.59 | 9.35 | 3,442,146 |
| May 08 2024 | 9.23 | 0.02 | 0.22% | 9.21 | 9.30 | 9.1701 | 3,109,754 |
| May 07 2024 | 9.21 | -0.04 | -0.43% | 9.25 | 9.28 | 9.20 | 1,901,479 |
| May 06 2024 | 9.25 | 0.30 | 3.35% | 9.22 | 9.30 | 9.17 | 4,036,781 |
| May 03 2024 | 8.95 | -0.04 | -0.44% | 8.95 | 8.97 | 8.81 | 2,776,959 |
| May 02 2024 | 8.99 | 0.02 | 0.22% | 8.85 | 9.03 | 8.83 | 3,101,141 |
| May 01 2024 | 8.97 | 0.08 | 0.90% | 8.93 | 9.10 | 8.8986 | 3,392,579 |
| Apr 30 2024 | 8.89 | -0.32 | -3.47% | 9.00 | 9.03 | 8.85 | 4,901,413 |
| Apr 29 2024 | 9.21 | -0.03 | -0.32% | 9.22 | 9.3087 | 9.15 | 2,600,655 |
| Apr 26 2024 | 9.24 | -0.04 | -0.43% | 9.36 | 9.36 | 9.1809 | 2,800,582 |
| Apr 25 2024 | 9.28 | 0.06 | 0.67% | 9.22 | 9.345 | 9.1801 | 4,526,902 |
| Apr 24 2024 | 9.2184 | -0.01 | -0.13% | 9.20 | 9.275 | 9.17 | 2,410,118 |
| Apr 23 2024 | 9.23 | 0.02 | 0.22% | 9.12 | 9.26 | 9.105 | 2,806,943 |
| Apr 22 2024 | 9.21 | -0.49 | -5.05% | 9.22 | 9.325 | 9.14 | 6,161,664 |
| Apr 19 2024 | 9.70 | 0.16 | 1.68% | 9.60 | 9.73 | 9.58 | 2,836,882 |
| Apr 18 2024 | 9.54 | -0.02 | -0.21% | 9.63 | 9.65 | 9.50 | 2,578,684 |
| Apr 17 2024 | 9.56 | 0.06 | 0.63% | 9.63 | 9.71 | 9.465 | 5,013,527 |
| Apr 16 2024 | 9.50 | -0.20 | -2.06% | 9.60 | 9.60 | 9.40 | 7,687,252 |
| Apr 15 2024 | 9.70 | 0.29 | 3.08% | 9.58 | 9.73 | 9.3925 | 8,216,973 |
