Pasupati Spinning & Weaving Mills Limited (BOM:503092)
India · Delayed Price · Currency is INR 28.78
0.00 (0.00%)
At close: Jun 12, 2026
BOM:503092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - | 11 |
| Jun 12, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 5.00% | 73 |
| Jun 11, 2026 | 27.99 | 27.99 | 27.21 | 27.41 | 27.41 | -2.07% | 103 |
| Jun 10, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.05% | 1 |
| Jun 9, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 66 |
| Jun 8, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.75% | 40 |
| Jun 5, 2026 | 28.01 | 29.08 | 28.01 | 29.08 | 29.08 | 4.98% | 51 |
| Jun 3, 2026 | 27.70 | 27.83 | 27.70 | 27.70 | 27.70 | 0.29% | 340 |
| Jun 2, 2026 | 28.10 | 28.10 | 27.62 | 27.62 | 27.62 | -1.74% | 372 |
| Jun 1, 2026 | 29.50 | 29.57 | 28.10 | 28.11 | 28.11 | -4.94% | 13 |
| May 29, 2026 | 31.00 | 31.14 | 29.57 | 29.57 | 29.57 | -0.30% | 1,260 |
| May 27, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 4.99% | 1,428 |
| May 18, 2026 | 28.28 | 28.28 | 28.25 | 28.25 | 28.25 | 2.54% | 953 |
| May 15, 2026 | 26.90 | 27.55 | 26.82 | 27.55 | 27.55 | -2.30% | 312 |
| May 14, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | -0.56% | 2,010 |
| May 13, 2026 | 26.01 | 28.36 | 26.01 | 28.36 | 28.36 | 5.00% | 217 |
| May 12, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 1,148 |
| May 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5 |
| May 7, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,000 |
| May 6, 2026 | 27.00 | 27.00 | 25.67 | 27.00 | 27.00 | - | 1,556 |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.77% | 21 |
| May 4, 2026 | 27.19 | 27.21 | 27.19 | 27.21 | 27.21 | -0.40% | 30 |
| Apr 30, 2026 | 26.31 | 28.90 | 26.31 | 27.32 | 27.32 | -0.76% | 77 |
| Apr 29, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - | 4 |
| Apr 28, 2026 | 28.40 | 28.50 | 27.21 | 27.53 | 27.53 | -3.06% | 105 |
| Apr 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1 |
| Apr 24, 2026 | 27.50 | 28.40 | 25.84 | 28.40 | 28.40 | 4.99% | 106 |
| Apr 23, 2026 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | 0.19% | 2 |
| Apr 22, 2026 | 28.26 | 28.26 | 27.00 | 27.00 | 27.00 | -4.46% | 45 |
| Apr 21, 2026 | 27.26 | 28.26 | 27.26 | 28.26 | 28.26 | - | 145 |
| Apr 20, 2026 | 27.10 | 28.26 | 26.92 | 28.26 | 28.26 | 4.98% | 1,927 |
| Apr 17, 2026 | 26.42 | 27.50 | 26.42 | 26.92 | 26.92 | 1.89% | 504 |
| Apr 15, 2026 | 26.63 | 27.50 | 26.11 | 26.42 | 26.42 | -0.79% | 433 |
| Apr 13, 2026 | 26.53 | 28.50 | 26.51 | 26.63 | 26.63 | -2.99% | 591 |
| Apr 10, 2026 | 26.16 | 27.45 | 26.16 | 27.45 | 27.45 | 4.97% | 1,521 |
| Apr 9, 2026 | 28.79 | 28.79 | 26.15 | 26.15 | 26.15 | -4.74% | 60 |
| Apr 8, 2026 | 29.99 | 29.99 | 27.36 | 27.45 | 27.45 | -4.65% | 197 |
| Apr 7, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.28% | 6 |
| Apr 6, 2026 | 29.29 | 29.29 | 28.87 | 28.87 | 28.87 | 0.52% | 47 |
| Apr 2, 2026 | 27.79 | 28.74 | 27.79 | 28.72 | 28.72 | 3.35% | 160 |
| Apr 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 6.48% | 1 |
| Mar 27, 2026 | 27.21 | 27.23 | 26.10 | 26.10 | 26.10 | -9.97% | 1,530 |
| Mar 25, 2026 | 27.99 | 29.00 | 27.99 | 28.99 | 28.99 | 3.57% | 223 |
| Mar 24, 2026 | 29.33 | 29.33 | 26.16 | 27.99 | 27.99 | 4.91% | 206 |
| Mar 23, 2026 | 30.00 | 30.77 | 26.68 | 26.68 | 26.68 | -5.22% | 129 |
| Mar 20, 2026 | 29.98 | 29.98 | 28.12 | 28.15 | 28.15 | -6.14% | 646 |
| Mar 18, 2026 | 29.49 | 30.49 | 29.49 | 29.99 | 29.99 | 5.27% | 3 |
| Mar 17, 2026 | 27.00 | 28.99 | 27.00 | 28.49 | 28.49 | 7.02% | 44 |
| Mar 16, 2026 | 29.00 | 29.00 | 26.50 | 26.62 | 26.62 | -9.27% | 48 |
| Mar 13, 2026 | 27.25 | 29.34 | 27.03 | 29.34 | 29.34 | 7.43% | 7 |