Pasari Spinning Mills Limited (BOM:521080)
India · Delayed Price · Currency is INR 6.20
+0.20 (3.33%)
At close: Jul 31, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 7.68 | 7.70 | 7.15 | 7.64 | 7.64 | -0.65% | 1,660 |
| Jun 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 5.34% | 52 |
| Jun 1, 2026 | 7.99 | 7.99 | 7.17 | 7.30 | 7.30 | -2.14% | 561 |
| May 29, 2026 | 6.76 | 7.54 | 6.76 | 7.46 | 7.46 | 5.07% | 12,540 |
| May 27, 2026 | 7.33 | 7.84 | 7.02 | 7.10 | 7.10 | -3.14% | 1,277 |
| May 26, 2026 | 7.01 | 7.33 | 6.85 | 7.33 | 7.33 | 4.56% | 1,625 |
| May 25, 2026 | 7.06 | 7.71 | 6.25 | 7.01 | 7.01 | -1.13% | 8,985 |
| May 22, 2026 | 7.06 | 7.66 | 6.84 | 7.09 | 7.09 | -0.56% | 733 |
| May 21, 2026 | 7.44 | 7.44 | 7.05 | 7.13 | 7.13 | -4.55% | 2,352 |
| May 20, 2026 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | -0.40% | 429 |
| May 19, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 5.93% | 302 |
| May 18, 2026 | 7.02 | 7.94 | 6.50 | 7.08 | 7.08 | -4.97% | 17,339 |
| May 15, 2026 | 7.60 | 7.74 | 7.01 | 7.45 | 7.45 | -1.59% | 6,123 |