Pasupati Fincap Limited (BOM:511734)
India · Delayed Price · Currency is INR 11.63
0.00 (0.00%)
At close: Mar 24, 2026
Pasupati Fincap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.85 | 12.85 | 11.63 | 11.63 | 11.63 | -4.98% | 1,400 |
| Mar 20, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.97% | 1,201 |
| Mar 18, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 3 |
| Mar 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.98% | 10,900 |
| Feb 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -5.00% | 21 |
| Feb 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 286 |
| Jan 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.99% | 1,544 |
| Jan 19, 2026 | 17.50 | 17.50 | 16.63 | 16.63 | 16.63 | -4.97% | 6,649 |
| Jan 12, 2026 | 15.85 | 17.50 | 15.85 | 17.50 | 17.50 | 4.92% | 1,555 |
| Jan 5, 2026 | 16.26 | 16.68 | 16.26 | 16.68 | 16.68 | -2.51% | 12,330 |
| Dec 29, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -5.00% | 25,000 |
| Dec 22, 2025 | 18.01 | 18.95 | 18.01 | 18.01 | 18.01 | -4.96% | 1,869 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -4.96% | 4,197 |
| Dec 8, 2025 | 19.00 | 20.00 | 19.00 | 19.94 | 19.94 | -0.30% | 2,542 |
| Dec 1, 2025 | 20.22 | 20.22 | 19.21 | 20.00 | 20.00 | -1.09% | 10,236 |
| Nov 24, 2025 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | -4.98% | 2,100 |
| Nov 20, 2025 | 21.28 | 21.29 | 21.00 | 21.28 | 21.28 | 4.93% | 9,401 |
| Nov 19, 2025 | 20.00 | 20.83 | 20.00 | 20.28 | 20.28 | 2.22% | 4,105 |
| Nov 17, 2025 | 19.01 | 19.84 | 19.01 | 19.84 | 19.84 | 4.97% | 101 |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 5,002 |
| Nov 13, 2025 | 17.58 | 19.42 | 17.58 | 18.00 | 18.00 | -2.70% | 1,547 |
| Nov 12, 2025 | 19.63 | 19.63 | 18.50 | 18.50 | 18.50 | -1.07% | 1,590 |
| Nov 11, 2025 | 18.51 | 20.25 | 18.51 | 18.70 | 18.70 | -3.26% | 1,775 |
| Nov 10, 2025 | 20.14 | 21.14 | 19.15 | 19.33 | 19.33 | -4.02% | 5,455 |
| Nov 3, 2025 | 21.19 | 22.24 | 20.14 | 20.14 | 20.14 | -4.96% | 11,493 |
| Oct 27, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.98% | 101 |
| Oct 20, 2025 | 22.30 | 22.31 | 22.30 | 22.30 | 22.30 | -4.99% | 4,383 |
| Oct 13, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -4.98% | 8,791 |