Pasari Spinning Mills Limited (BOM:521080)
India · Delayed Price · Currency is INR 5.89
-0.31 (-5.00%)
At close: Oct 23, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -5.00% | 1,495 |
| Oct 22, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 3.85% | 116 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | - | 4,300 |
| Oct 19, 2026 | 5.72 | 6.00 | 5.72 | 5.97 | 5.97 | -0.83% | 820 |
| Oct 16, 2026 | 6.02 | 6.02 | 6.01 | 6.02 | 6.02 | -3.68% | 1,605 |
| Oct 15, 2026 | 5.81 | 6.39 | 5.81 | 6.25 | 6.25 | 2.46% | 308 |
| Oct 14, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.04% | 264 |
| Oct 13, 2026 | 6.20 | 6.20 | 5.92 | 5.92 | 5.92 | -4.98% | 4,925 |
| Oct 12, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.48% | 15 |
| Oct 9, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | 298 |
| Oct 8, 2026 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | - | 1,286 |
| Oct 7, 2026 | 6.90 | 6.90 | 6.27 | 6.27 | 6.27 | -5.00% | 3,935 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% | 1 |
| Oct 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.45% | 29 |
| Oct 1, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.18% | 456 |
| Sep 30, 2026 | 7.13 | 7.13 | 6.78 | 6.78 | 6.78 | -4.91% | 2,077 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.13 | 7.13 | 7.13 | -4.93% | 820 |
| Sep 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.94% | 756 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | -0.13% | 13 |
| Sep 24, 2026 | 7.30 | 7.90 | 6.65 | 7.90 | 7.90 | 8.22% | 206 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 920 |
| Sep 22, 2026 | 7.28 | 7.85 | 7.28 | 7.33 | 7.33 | 0.69% | 2,903 |
| Sep 21, 2026 | 8.54 | 8.54 | 7.28 | 7.28 | 7.28 | - | 1,777 |
| Sep 18, 2026 | 6.81 | 7.29 | 6.81 | 7.28 | 7.28 | 1.39% | 1,685 |
| Sep 17, 2026 | 7.17 | 7.20 | 7.17 | 7.18 | 7.18 | 0.14% | 515 |
| Sep 16, 2026 | 7.16 | 7.17 | 6.99 | 7.17 | 7.17 | -0.14% | 2,392 |
| Sep 15, 2026 | 6.50 | 7.24 | 6.50 | 7.18 | 7.18 | 12.19% | 2,324 |
| Sep 11, 2026 | 6.25 | 7.39 | 6.25 | 6.40 | 6.40 | -0.78% | 1,556 |
| Sep 10, 2026 | 6.54 | 7.77 | 6.45 | 6.45 | 6.45 | -1.83% | 11,054 |
| Sep 9, 2026 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | -0.45% | 2,912 |
| Sep 8, 2026 | 6.59 | 6.60 | 6.10 | 6.60 | 6.60 | - | 10,664 |
| Sep 7, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | 3.94% | 1,051 |
| Sep 4, 2026 | 5.83 | 6.39 | 5.83 | 6.35 | 6.35 | 9.29% | 1,737 |
| Sep 3, 2026 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 0.35% | 963 |
| Sep 2, 2026 | 6.44 | 6.44 | 5.79 | 5.79 | 5.79 | - | 2,573 |
| Sep 1, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.34% | 2,691 |
| Aug 31, 2026 | 6.44 | 6.44 | 5.79 | 5.81 | 5.81 | 6.80% | 4,951 |
| Aug 28, 2026 | 5.19 | 5.44 | 5.19 | 5.44 | 5.44 | -10.82% | 1,200 |
| Aug 27, 2026 | 6.10 | 6.10 | 6.06 | 6.10 | 6.10 | - | 2,103 |
| Aug 26, 2026 | 6.25 | 6.25 | 5.61 | 6.10 | 6.10 | 8.73% | 6,006 |
| Aug 25, 2026 | 6.80 | 6.80 | 5.52 | 5.61 | 5.61 | -6.34% | 9,153 |
| Aug 24, 2026 | 6.02 | 6.02 | 5.11 | 5.99 | 5.99 | -0.50% | 10,271 |
| 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 |