PSNL(PSNL)
PSNL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.21 | $7.96 | $7.20 | $7.95 | 2.69M |
| 5/19/2026 | $6.65 | $7.13 | $6.48 | $7.04 | 1.87M |
| 5/18/2026 | $6.39 | $7.33 | $6.39 | $6.72 | 2.37M |
| 5/15/2026 | $6.52 | $6.59 | $6.32 | $6.36 | 1.77M |
| 5/14/2026 | $6.45 | $6.92 | $6.28 | $6.71 | 3.39M |
| 5/13/2026 | $6.82 | $7.39 | $6.35 | $6.39 | 5.78M |
| 5/12/2026 | $5.79 | $6.21 | $5.70 | $6.04 | 1.48M |
| 5/11/2026 | $5.94 | $6.04 | $5.74 | $5.78 | 1.61M |
| 5/8/2026 | $5.70 | $6.07 | $5.42 | $5.98 | 2.73M |
| 5/7/2026 | $6.03 | $6.18 | $5.83 | $5.99 | 1.51M |
| 5/6/2026 | $5.64 | $6.23 | $5.57 | $6.07 | 3.17M |
| 5/5/2026 | $5.99 | $6.10 | $5.55 | $5.56 | 2.22M |
| 5/4/2026 | $5.74 | $5.98 | $5.72 | $5.90 | 1.72M |
| 5/1/2026 | $5.54 | $5.78 | $5.35 | $5.78 | 1.97M |
| 4/30/2026 | $5.10 | $5.69 | $5.02 | $5.52 | 5.64M |
| 4/29/2026 | $5.47 | $5.47 | $4.96 | $5.04 | 2.20M |
| 4/28/2026 | $5.89 | $5.96 | $5.40 | $5.50 | 2.07M |
| 4/27/2026 | $6.08 | $6.35 | $5.95 | $5.96 | 1.41M |
| 4/24/2026 | $5.90 | $6.18 | $5.86 | $6.10 | 2.44M |
| 4/23/2026 | $6.27 | $6.34 | $5.69 | $5.90 | 2.28M |
| 4/22/2026 | $6.42 | $6.48 | $6.19 | $6.31 | 1.33M |
| 4/21/2026 | $6.29 | $6.60 | $6.12 | $6.24 | 2.65M |
| 4/20/2026 | $6.53 | $6.59 | $6.20 | $6.34 | 2.80M |
| 4/17/2026 | $6.96 | $7.04 | $6.72 | $6.73 | 1.40M |
| 4/16/2026 | $6.66 | $6.79 | $6.43 | $6.66 | 879,815 |
| 4/15/2026 | $6.75 | $6.90 | $6.50 | $6.63 | 1.49M |
| 4/14/2026 | $6.48 | $6.79 | $6.47 | $6.68 | 999,400 |
| 4/13/2026 | $5.98 | $6.56 | $5.90 | $6.31 | 1.33M |
| 4/10/2026 | $6.15 | $6.21 | $5.88 | $6.02 | 1.43M |
| 4/9/2026 | $6.30 | $6.30 | $5.81 | $6.09 | 1.66M |
| 4/8/2026 | $6.71 | $6.88 | $6.27 | $6.33 | 1.73M |
| 4/7/2026 | $6.44 | $6.44 | $6.00 | $6.17 | 1.70M |
| 4/6/2026 | $6.61 | $6.75 | $6.51 | $6.58 | 701,900 |
| 4/2/2026 | $6.19 | $6.79 | $6.15 | $6.58 | 978,100 |
| 4/1/2026 | $6.56 | $6.75 | $6.45 | $6.56 | 1.22M |
| 3/31/2026 | $6.41 | $6.60 | $6.04 | $6.37 | 2.18M |
| 3/30/2026 | $6.41 | $6.45 | $6.07 | $6.24 | 1.38M |
| 3/27/2026 | $7.26 | $7.32 | $6.24 | $6.34 | 3.46M |
| 3/26/2026 | $7.52 | $7.79 | $7.31 | $7.32 | 1.37M |
| 3/25/2026 | $7.93 | $8.23 | $7.69 | $7.70 | 1.28M |
| 3/24/2026 | $7.49 | $7.91 | $7.40 | $7.78 | 1.22M |
| 3/23/2026 | $7.50 | $7.80 | $7.40 | $7.61 | 2.16M |
| 3/20/2026 | $7.17 | $7.32 | $7.02 | $7.26 | 1.92M |
| 3/19/2026 | $6.70 | $7.36 | $6.65 | $7.19 | 1.26M |
| 3/18/2026 | $7.00 | $7.19 | $6.83 | $6.96 | 1.20M |
| 3/17/2026 | $6.83 | $7.15 | $6.77 | $7.12 | 773,890 |
| 3/16/2026 | $6.94 | $6.99 | $6.72 | $6.79 | 1.23M |
| 3/13/2026 | $6.66 | $7.11 | $6.65 | $6.72 | 1.99M |
| 3/12/2026 | $7.66 | $7.74 | $6.56 | $6.59 | 3.40M |
| 3/11/2026 | $8.28 | $8.34 | $7.80 | $7.95 | 1.18M |
| 3/10/2026 | $8.23 | $8.42 | $8.05 | $8.31 | 1.16M |
| 3/9/2026 | $7.65 | $8.20 | $7.47 | $8.16 | 1.39M |
| 3/6/2026 | $8.29 | $8.44 | $7.75 | $7.84 | 1.68M |
| 3/5/2026 | $8.55 | $8.98 | $8.25 | $8.56 | 1.58M |
| 3/4/2026 | $8.86 | $9.17 | $8.65 | $8.93 | 1.72M |
| 3/3/2026 | $8.51 | $8.81 | $8.20 | $8.67 | 1.76M |
| 3/2/2026 | $8.26 | $9.39 | $8.25 | $9.06 | 1.95M |
| 2/27/2026 | $8.61 | $9.50 | $8.21 | $9.06 | 3.15M |
| 2/26/2026 | $8.31 | $9.14 | $8.20 | $9.03 | 1.50M |
| 2/25/2026 | $8.43 | $8.55 | $8.25 | $8.31 | 968,692 |
| 2/24/2026 | $8.27 | $8.54 | $8.12 | $8.29 | 857,600 |
| 2/23/2026 | $8.17 | $8.35 | $7.83 | $8.29 | 1.04M |
| 2/20/2026 | $8.61 | $8.84 | $8.01 | $8.28 | 1.39M |
| 2/19/2026 | $8.82 | $8.96 | $8.61 | $8.91 | 896,805 |