Pasari Spinning Mills Limited (BOM:521080)
India · Delayed Price · Currency is INR 6.02
-0.16 (-2.59%)
At close: Aug 21, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.64 | 6.02 | 5.64 | 6.02 | 6.02 | -2.59% | 5,020 |
| Aug 20, 2026 | 6.18 | 6.18 | 6.11 | 6.18 | 6.18 | 0.49% | 7,014 |
| Aug 19, 2026 | 6.47 | 6.47 | 6.15 | 6.15 | 6.15 | -4.95% | 10,874 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.47 | 6.47 | 6.47 | -4.57% | 2,050 |
| Aug 17, 2026 | 6.43 | 6.78 | 5.57 | 6.78 | 6.78 | 5.44% | 484 |
| Aug 13, 2026 | 7.19 | 7.19 | 6.43 | 6.43 | 6.43 | 3.71% | 953 |
| Aug 12, 2026 | 6.20 | 6.20 | 5.57 | 6.20 | 6.20 | - | 681 |
| Aug 11, 2026 | 6.25 | 6.25 | 5.61 | 6.20 | 6.20 | -0.80% | 428 |
| Aug 10, 2026 | 5.70 | 6.25 | 5.70 | 6.25 | 6.25 | 10.62% | 202 |
| Aug 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -13.08% | 2 |
| Aug 6, 2026 | 7.28 | 7.28 | 6.50 | 6.50 | 6.50 | 5.69% | 1,095 |
| Aug 5, 2026 | 7.30 | 7.30 | 6.15 | 6.15 | 6.15 | -0.81% | 834 |
| Aug 3, 2026 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | - | 7,471 |
| Jul 31, 2026 | 6.00 | 6.20 | 5.58 | 6.20 | 6.20 | 3.33% | 169 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,849 |
| Jul 29, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | -1.15% | 3,222 |
| Jul 28, 2026 | 6.91 | 6.91 | 5.99 | 6.07 | 6.07 | -14.14% | 26,959 |
| Jul 27, 2026 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 2.32% | 29 |
| Jul 24, 2026 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | -0.72% | 11 |
| Jul 22, 2026 | 6.65 | 7.16 | 5.57 | 6.96 | 6.96 | 4.66% | 5,051 |
| Jul 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.38% | 300 |
| Jul 20, 2026 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | 10.46% | 80 |
| Jul 17, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 2,964 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.00 | 6.00 | 6.00 | -11.76% | 500 |
| Jul 15, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.58% | 66 |
| Jul 14, 2026 | 6.27 | 6.84 | 6.27 | 6.84 | 6.84 | -2.15% | 1,044 |
| Jul 10, 2026 | 6.55 | 6.99 | 6.55 | 6.99 | 6.99 | - | 765 |
| Jul 8, 2026 | 6.41 | 7.30 | 6.41 | 6.99 | 6.99 | -0.99% | 92 |
| Jul 7, 2026 | 6.55 | 7.55 | 6.42 | 7.06 | 7.06 | 9.29% | 6,035 |
| Jul 6, 2026 | 6.86 | 6.86 | 6.41 | 6.46 | 6.46 | -5.83% | 1,004 |
| Jul 3, 2026 | 6.56 | 6.88 | 6.56 | 6.86 | 6.86 | 5.38% | 460 |
| Jul 2, 2026 | 6.45 | 6.90 | 6.36 | 6.51 | 6.51 | -0.61% | 2,031 |
| Jul 1, 2026 | 6.36 | 6.93 | 6.36 | 6.55 | 6.55 | -5.76% | 3,109 |
| Jun 30, 2026 | 6.84 | 6.95 | 6.55 | 6.95 | 6.95 | 1.61% | 160 |
| Jun 29, 2026 | 6.75 | 7.00 | 6.53 | 6.84 | 6.84 | -0.73% | 5,545 |
| Jun 25, 2026 | 6.99 | 6.99 | 6.42 | 6.89 | 6.89 | -0.58% | 802 |
| Jun 24, 2026 | 6.52 | 6.99 | 6.46 | 6.93 | 6.93 | 6.29% | 1,996 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.44 | 6.52 | 6.52 | -4.82% | 533 |
| Jun 22, 2026 | 6.31 | 6.92 | 6.31 | 6.85 | 6.85 | 5.06% | 2,594 |
| Jun 19, 2026 | 6.54 | 6.95 | 6.31 | 6.52 | 6.52 | -2.54% | 10,718 |
| Jun 18, 2026 | 7.17 | 7.17 | 6.26 | 6.69 | 6.69 | -4.29% | 10,805 |
| Jun 17, 2026 | 7.17 | 7.28 | 6.12 | 6.99 | 6.99 | -2.51% | 6,254 |
| Jun 16, 2026 | 7.06 | 7.64 | 6.67 | 7.17 | 7.17 | 3.31% | 5,539 |
| Jun 15, 2026 | 7.41 | 7.96 | 6.52 | 6.94 | 6.94 | -6.34% | 18,410 |
| Jun 12, 2026 | 7.34 | 7.60 | 6.74 | 7.41 | 7.41 | 2.92% | 27,308 |
| Jun 10, 2026 | 7.07 | 7.21 | 7.07 | 7.20 | 7.20 | -0.14% | 595 |
| Jun 9, 2026 | 6.96 | 7.52 | 6.96 | 7.21 | 7.21 | 4.04% | 5,154 |
| Jun 8, 2026 | 6.94 | 7.34 | 6.91 | 6.93 | 6.93 | -0.43% | 931 |
| Jun 5, 2026 | 7.24 | 7.98 | 6.84 | 6.96 | 6.96 | -4.00% | 24,265 |
| Jun 4, 2026 | 7.98 | 7.98 | 6.81 | 7.25 | 7.25 | -5.10% | 10,127 |