Pasupati Fincap Limited (BOM:511734)
India · Delayed Price · Currency is INR 16.63
0.00 (0.00%)
At close: Jan 19, 2026
Pasupati Fincap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 8,370 |
| Sep 22, 2025 | 27.63 | 27.63 | 26.00 | 26.00 | 26.00 | -4.97% | 2,511 |
| Sep 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -5.00% | 29,746 |
| Sep 16, 2025 | 27.70 | 29.70 | 27.17 | 28.80 | 28.80 | 0.70% | 27,772 |
| Sep 15, 2025 | 28.65 | 28.66 | 26.50 | 28.60 | 28.60 | 4.76% | 10,332 |
| Sep 12, 2025 | 27.26 | 27.30 | 25.00 | 27.30 | 27.30 | 5.00% | 20,792 |
| Sep 11, 2025 | 25.00 | 26.25 | 23.75 | 26.00 | 26.00 | 4.00% | 36,666 |
| Sep 10, 2025 | 25.75 | 25.75 | 24.55 | 25.00 | 25.00 | 1.83% | 4,232 |
| Sep 9, 2025 | 24.40 | 24.55 | 23.35 | 24.55 | 24.55 | 4.96% | 26,733 |
| Sep 8, 2025 | 25.70 | 25.70 | 23.31 | 23.39 | 23.39 | -4.65% | 8,236 |
| Sep 5, 2025 | 27.11 | 27.11 | 24.53 | 24.53 | 24.53 | -5.00% | 2,557 |
| Sep 4, 2025 | 23.81 | 26.29 | 23.81 | 25.82 | 25.82 | 3.03% | 9,862 |
| Sep 3, 2025 | 25.06 | 27.59 | 25.06 | 25.06 | 25.06 | -4.97% | 12,076 |
| Sep 2, 2025 | 29.00 | 29.00 | 26.36 | 26.37 | 26.37 | -4.94% | 14,914 |
| Sep 1, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 5.00% | 51,723 |
| Aug 29, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.97% | 417 |
| Aug 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.97% | 3,005 |
| Aug 26, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.97% | 1,694 |
| Aug 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.96% | 2,763 |
| Aug 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.96% | 1,003 |
| Aug 21, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.00% | 32,034 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.45 | 23.50 | 23.50 | 2.00% | 52,639 |
| Aug 19, 2025 | 22.59 | 23.04 | 22.14 | 23.04 | 23.04 | 1.99% | 5,781 |
| Aug 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.00% | 345 |
| Aug 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 100 |
| Aug 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.00% | 1 |
| Aug 11, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 43 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.96% | 115 |
| Aug 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.96% | 3 |