Pasari Spinning Mills Limited (BOM:521080)
India · Delayed Price · Currency is INR 9.25
+0.19 (2.10%)
At close: Jul 30, 2025
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.25 | 9.25 | 8.80 | 9.21 | 9.21 | -0.43% | 2,329 |
| Jul 30, 2025 | 9.06 | 9.30 | 8.75 | 9.25 | 9.25 | 2.10% | 4,609 |
| Jul 29, 2025 | 9.00 | 9.06 | 8.80 | 9.06 | 9.06 | -2.05% | 4,840 |
| Jul 28, 2025 | 10.00 | 10.00 | 8.95 | 9.25 | 9.25 | 3.58% | 5,899 |
| Jul 25, 2025 | 9.02 | 9.35 | 8.88 | 8.93 | 8.93 | -4.59% | 4,768 |
| Jul 24, 2025 | 9.37 | 9.50 | 9.06 | 9.36 | 9.36 | 1.74% | 6,898 |
| Jul 23, 2025 | 8.55 | 9.84 | 8.42 | 9.20 | 9.20 | 6.85% | 12,678 |
| Jul 22, 2025 | 8.86 | 9.00 | 8.55 | 8.61 | 8.61 | -0.81% | 1,729 |
| Jul 21, 2025 | 9.02 | 9.10 | 8.68 | 8.68 | 8.68 | -1.81% | 2,469 |
| Jul 18, 2025 | 8.76 | 9.18 | 8.44 | 8.84 | 8.84 | 0.91% | 10,505 |
| Jul 17, 2025 | 9.19 | 9.19 | 8.51 | 8.76 | 8.76 | 0.11% | 1,411 |
| Jul 16, 2025 | 8.73 | 9.00 | 8.72 | 8.75 | 8.75 | 0.57% | 1,668 |
| Jul 15, 2025 | 8.66 | 9.09 | 8.66 | 8.70 | 8.70 | 0.35% | 6,456 |
| Jul 14, 2025 | 9.99 | 10.49 | 8.35 | 8.67 | 8.67 | -2.03% | 18,655 |
| Jul 11, 2025 | 9.25 | 9.25 | 8.81 | 8.85 | 8.85 | -4.12% | 2,044 |
| Jul 10, 2025 | 9.15 | 9.85 | 8.85 | 9.23 | 9.23 | 1.32% | 5,696 |
| Jul 9, 2025 | 9.70 | 9.85 | 8.30 | 9.11 | 9.11 | 10.96% | 51,441 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.11 | 8.21 | 8.21 | -1.08% | 2,397 |
| Jul 7, 2025 | 8.05 | 8.78 | 8.05 | 8.30 | 8.30 | -2.58% | 4,732 |
| Jul 4, 2025 | 7.88 | 8.84 | 7.88 | 8.52 | 8.52 | 2.77% | 6,881 |
| Jul 3, 2025 | 8.40 | 8.85 | 8.07 | 8.29 | 8.29 | 0.73% | 780 |
| Jul 2, 2025 | 8.97 | 8.97 | 8.23 | 8.23 | 8.23 | -3.40% | 5,267 |
| Jul 1, 2025 | 8.32 | 8.54 | 8.00 | 8.52 | 8.52 | 3.40% | 29,881 |
| Jun 30, 2025 | 8.06 | 8.59 | 8.06 | 8.24 | 8.24 | -1.79% | 1,238 |
| Jun 27, 2025 | 8.05 | 8.45 | 8.05 | 8.39 | 8.39 | 5.27% | 5,834 |
| Jun 26, 2025 | 7.84 | 8.37 | 7.84 | 7.97 | 7.97 | 0.50% | 7,474 |
| Jun 25, 2025 | 8.23 | 8.48 | 7.83 | 7.93 | 7.93 | -3.29% | 9,167 |
| Jun 24, 2025 | 8.05 | 8.39 | 8.05 | 8.20 | 8.20 | 3.93% | 1,613 |
| Jun 23, 2025 | 8.25 | 8.31 | 7.82 | 7.89 | 7.89 | -4.36% | 3,651 |
| Jun 20, 2025 | 8.64 | 8.64 | 8.10 | 8.25 | 8.25 | -0.48% | 3,952 |
| Jun 19, 2025 | 8.20 | 8.54 | 8.11 | 8.29 | 8.29 | 0.97% | 2,555 |
| Jun 18, 2025 | 8.84 | 8.84 | 8.17 | 8.21 | 8.21 | -3.18% | 9,849 |
| Jun 17, 2025 | 8.21 | 8.79 | 7.93 | 8.48 | 8.48 | 3.41% | 15,546 |
| Jun 16, 2025 | 8.24 | 8.31 | 8.02 | 8.20 | 8.20 | -0.49% | 4,209 |
| Jun 13, 2025 | 7.82 | 8.28 | 7.82 | 8.24 | 8.24 | 2.36% | 518 |
| Jun 12, 2025 | 8.15 | 8.75 | 8.05 | 8.05 | 8.05 | -1.23% | 6,964 |
| Jun 11, 2025 | 8.46 | 8.47 | 8.11 | 8.15 | 8.15 | 2.00% | 4,241 |
| Jun 10, 2025 | 8.02 | 8.29 | 7.98 | 7.99 | 7.99 | -0.99% | 3,105 |
| Jun 9, 2025 | 8.59 | 8.70 | 7.92 | 8.07 | 8.07 | -3.70% | 7,996 |
| Jun 6, 2025 | 8.01 | 8.60 | 8.01 | 8.38 | 8.38 | 3.46% | 4,445 |
| Jun 5, 2025 | 7.83 | 8.49 | 7.83 | 8.10 | 8.10 | -2.41% | 9,023 |
| Jun 4, 2025 | 7.85 | 8.46 | 7.85 | 8.30 | 8.30 | 3.62% | 3,979 |
| Jun 3, 2025 | 8.37 | 8.37 | 7.82 | 8.01 | 8.01 | -0.37% | 2,974 |
| Jun 2, 2025 | 8.39 | 8.39 | 8.01 | 8.04 | 8.04 | -4.17% | 5,198 |
| May 30, 2025 | 8.27 | 8.87 | 8.01 | 8.39 | 8.39 | 3.45% | 2,837 |
| May 29, 2025 | 8.47 | 8.47 | 8.10 | 8.11 | 8.11 | 0.25% | 550 |
| May 28, 2025 | 8.88 | 8.88 | 8.06 | 8.09 | 8.09 | 0.62% | 1,721 |
| May 27, 2025 | 8.12 | 8.47 | 8.04 | 8.04 | 8.04 | -0.99% | 1,731 |
| May 26, 2025 | 7.93 | 8.98 | 7.93 | 8.12 | 8.12 | -1.58% | 2,856 |
| May 23, 2025 | 8.00 | 8.38 | 7.92 | 8.25 | 8.25 | 4.30% | 4,443 |