Pasupati Fincap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.81	46.81	46.81	46.81	46.81	1.98%	137,809
Nov 12, 2026	45.90	45.90	45.90	45.90	45.90	2.00%	5,456
Nov 11, 2026	45.00	45.00	45.00	45.00	45.00	1.99%	15,161
Nov 9, 2026	44.12	44.12	44.12	44.12	44.12	1.99%	14,075
Nov 8, 2026	43.26	43.26	43.26	43.26	43.26	1.98%	5,150
Nov 6, 2026	42.42	42.42	42.42	42.42	42.42	2.00%	2,335
Nov 5, 2026	41.59	41.59	41.59	41.59	41.59	1.99%	11,202
Nov 4, 2026	40.78	40.78	40.78	40.78	40.78	1.98%	8,467
Nov 3, 2026	39.99	39.99	39.99	39.99	39.99	1.99%	71,480
Nov 2, 2026	39.21	39.21	39.21	39.21	39.21	1.98%	5,050
Oct 30, 2026	38.45	38.45	38.45	38.45	38.45	1.99%	4,486
Oct 29, 2026	37.70	37.70	37.70	37.70	37.70	1.97%	2,400
Oct 28, 2026	36.97	36.97	36.97	36.97	36.97	1.99%	1,600
Oct 27, 2026	36.25	36.25	36.25	36.25	36.25	2.00%	1,750
Oct 26, 2026	35.54	35.54	35.54	35.54	35.54	1.98%	2,375
Oct 23, 2026	34.87	34.87	34.85	34.85	34.85	1.93%	2,010
Oct 22, 2026	34.19	34.19	34.19	34.19	34.19	2.00%	1,600
Oct 21, 2026	33.52	33.52	33.52	33.52	33.52	1.98%	1,790
Oct 19, 2026	32.87	32.87	32.87	32.87	32.87	1.99%	3,950
Oct 16, 2026	32.23	32.23	32.23	32.23	32.23	1.99%	1,050
Oct 15, 2026	31.60	31.60	31.60	31.60	31.60	1.97%	3,850
Oct 14, 2026	30.99	30.99	30.99	30.99	30.99	1.97%	900
Oct 13, 2026	30.39	30.39	30.39	30.39	30.39	1.98%	1,000
Oct 12, 2026	29.80	29.80	29.80	29.80	29.80	1.98%	2,426
Oct 9, 2026	29.22	29.22	29.22	29.22	29.22	1.99%	3,937
Oct 8, 2026	28.65	28.65	28.65	28.65	28.65	1.99%	21,116
Oct 7, 2026	28.09	28.09	28.09	28.09	28.09	2.00%	3,329
Oct 6, 2026	27.54	27.54	27.50	27.54	27.54	2.00%	46,170
Oct 5, 2026	27.34	27.34	27.00	27.00	27.00	0.71%	17,384
Oct 1, 2026	26.81	26.81	26.81	26.81	26.81	1.98%	26,240
Sep 30, 2026	26.29	26.29	26.29	26.29	26.29	4.99%	3,891
Sep 29, 2026	25.04	25.04	25.04	25.04	25.04	4.99%	2,100
Sep 28, 2026	23.85	23.85	23.85	23.85	23.85	4.97%	3,117
Sep 25, 2026	22.72	22.72	22.72	22.72	22.72	4.99%	1,051
Sep 24, 2026	21.61	21.64	21.61	21.64	21.64	5.00%	2,565
Sep 23, 2026	20.61	20.61	20.61	20.61	20.61	4.99%	1,001
Sep 22, 2026	19.63	19.63	19.63	19.63	19.63	4.97%	2,801
Sep 21, 2026	18.70	18.70	18.70	18.70	18.70	5.00%	3,832
Sep 18, 2026	17.81	17.81	17.81	17.81	17.81	4.95%	17
Sep 17, 2026	16.97	16.97	16.97	16.97	16.97	4.95%	11
Sep 16, 2026	16.17	16.17	16.17	16.17	16.17	5.00%	8
Sep 15, 2026	14.90	15.40	14.90	15.40	15.40	4.98%	5,904
Sep 11, 2026	14.67	14.67	14.67	14.67	14.67	4.94%	1
Sep 10, 2026	13.98	13.98	13.98	13.98	13.98	4.95%	101
Sep 9, 2026	13.32	13.32	13.32	13.32	13.32	4.96%	33
Sep 8, 2026	12.69	12.69	12.69	12.69	12.69	4.96%	630
Sep 7, 2026	12.09	12.09	12.09	12.09	12.09	-	5,000
Aug 31, 2026	12.09	12.09	12.09	12.09	12.09	-	2,200
Aug 24, 2026	12.09	12.09	12.09	12.09	12.09	-	900
Aug 17, 2026	12.09	12.09	12.09	12.09	12.09	-	567