Pasupati Fincap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	12.09	12.09	12.09	12.09	12.09	4.95%	100
Aug 3, 2026	11.52	11.52	11.52	11.52	11.52	-	3,652
Jul 27, 2026	11.52	11.52	11.52	11.52	11.52	-	3,504
Jul 20, 2026	11.52	11.52	11.52	11.52	11.52	-	9,453
Jul 13, 2026	11.52	11.52	11.52	11.52	11.52	4.92%	33,946
Jul 6, 2026	10.98	10.98	10.98	10.98	10.98	-	7,462
Jun 29, 2026	10.98	10.98	10.98	10.98	10.98	-	1,045
Jun 22, 2026	10.98	10.98	10.98	10.98	10.98	-	100,250
Jun 15, 2026	10.98	10.98	10.98	10.98	10.98	-	10,215
Jun 8, 2026	10.98	10.98	10.98	10.98	10.98	4.97%	48,388
Jun 1, 2026	10.46	11.01	10.46	10.46	10.46	-5.00%	5,708
May 25, 2026	10.46	11.01	10.46	11.01	11.01	-	2,500
May 4, 2026	11.01	11.01	11.01	11.01	11.01	-4.92%	1,052
Apr 27, 2026	11.58	11.58	11.58	11.58	11.58	-4.93%	100
Apr 22, 2026	12.18	12.18	12.18	12.18	12.18	5.00%	24,418
Apr 21, 2026	11.60	11.60	11.60	11.60	11.60	4.98%	1,001
Apr 20, 2026	11.05	11.05	11.05	11.05	11.05	4.94%	1
Apr 17, 2026	10.40	10.53	10.15	10.53	10.53	4.99%	40,441
Apr 16, 2026	9.09	10.03	9.09	10.03	10.03	4.92%	172,212
Apr 15, 2026	9.56	9.72	9.56	9.56	9.56	-4.97%	93,240
Apr 13, 2026	10.06	11.10	10.06	10.06	10.06	-4.91%	72,881
Apr 10, 2026	10.58	10.58	10.58	10.58	10.58	-4.94%	1
Apr 9, 2026	11.13	11.13	11.13	11.13	11.13	-4.95%	10
Apr 8, 2026	11.71	11.71	11.71	11.71	11.71	1.39%	50