Pasari Spinning Mills Limited (BOM:521080)
India · Delayed Price · Currency is INR 7.30
-0.16 (-2.14%)
At close: Jun 1, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.70 | 7.70 | 7.45 | 7.57 | 7.57 | 0.13% | 948 |
| May 13, 2026 | 6.99 | 7.98 | 6.53 | 7.56 | 7.56 | 10.20% | 13,636 |
| May 12, 2026 | 7.10 | 7.59 | 6.81 | 6.86 | 6.86 | -4.32% | 6,382 |
| May 11, 2026 | 7.31 | 7.49 | 6.72 | 7.17 | 7.17 | 3.91% | 1,540 |
| May 8, 2026 | 7.01 | 7.31 | 6.86 | 6.90 | 6.90 | -1.71% | 213 |
| May 7, 2026 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | 0.29% | 2,234 |
| May 6, 2026 | 6.68 | 7.24 | 6.68 | 7.00 | 7.00 | -3.45% | 1,786 |
| May 5, 2026 | 7.12 | 7.25 | 7.00 | 7.25 | 7.25 | 0.97% | 8,052 |
| May 4, 2026 | 7.18 | 7.58 | 7.18 | 7.18 | 7.18 | 1.99% | 361 |
| Apr 30, 2026 | 7.22 | 7.48 | 7.03 | 7.04 | 7.04 | 0.72% | 6,505 |
| Apr 29, 2026 | 6.72 | 7.74 | 6.72 | 6.99 | 6.99 | -5.80% | 9,017 |
| Apr 28, 2026 | 7.26 | 7.44 | 7.26 | 7.42 | 7.42 | 2.20% | 706 |
| Apr 27, 2026 | 6.65 | 7.36 | 6.65 | 7.26 | 7.26 | -1.36% | 430 |
| Apr 23, 2026 | 7.02 | 7.47 | 7.02 | 7.36 | 7.36 | 2.08% | 5,276 |
| Apr 22, 2026 | 7.31 | 7.40 | 6.69 | 7.21 | 7.21 | 0.56% | 17,783 |
| Apr 21, 2026 | 7.14 | 7.49 | 7.14 | 7.17 | 7.17 | 2.43% | 2,427 |
| Apr 20, 2026 | 7.08 | 7.34 | 7.00 | 7.00 | 7.00 | -6.67% | 14,047 |
| Apr 17, 2026 | 7.88 | 7.88 | 7.50 | 7.50 | 7.50 | - | 598 |
| Apr 16, 2026 | 7.58 | 7.85 | 7.26 | 7.50 | 7.50 | -1.06% | 14,957 |
| Apr 15, 2026 | 7.16 | 7.79 | 7.16 | 7.58 | 7.58 | -1.69% | 9,837 |
| Apr 13, 2026 | 7.00 | 7.88 | 7.00 | 7.71 | 7.71 | 4.33% | 2,990 |
| Apr 10, 2026 | 7.24 | 7.45 | 7.24 | 7.39 | 7.39 | 4.08% | 3,763 |
| Apr 9, 2026 | 7.25 | 7.97 | 6.82 | 7.10 | 7.10 | -1.25% | 10,374 |
| Apr 8, 2026 | 6.67 | 7.98 | 6.67 | 7.19 | 7.19 | -0.96% | 10,620 |
| Apr 7, 2026 | 6.75 | 7.29 | 6.63 | 7.26 | 7.26 | -0.55% | 425 |
| Apr 6, 2026 | 7.35 | 7.38 | 7.15 | 7.30 | 7.30 | -1.08% | 1,820 |
| Apr 2, 2026 | 6.85 | 7.95 | 6.67 | 7.38 | 7.38 | 7.74% | 8,984 |
| Apr 1, 2026 | 6.46 | 7.38 | 6.32 | 6.85 | 6.85 | 6.04% | 16,756 |
| Mar 30, 2026 | 7.19 | 7.19 | 6.32 | 6.46 | 6.46 | -9.27% | 7,128 |
| Mar 27, 2026 | 6.83 | 7.74 | 6.52 | 7.12 | 7.12 | 3.34% | 12,493 |
| Mar 25, 2026 | 7.34 | 7.75 | 6.28 | 6.89 | 6.89 | -1.57% | 5,107 |
| Mar 24, 2026 | 6.75 | 7.46 | 6.75 | 7.00 | 7.00 | 5.74% | 12,984 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.58 | 6.62 | 6.62 | -10.66% | 537 |
| Mar 20, 2026 | 7.36 | 7.84 | 6.50 | 7.41 | 7.41 | 3.06% | 7,205 |
| Mar 19, 2026 | 6.80 | 7.22 | 6.26 | 7.19 | 7.19 | 5.74% | 144 |
| Mar 18, 2026 | 6.94 | 6.94 | 5.82 | 6.80 | 6.80 | 10.03% | 666 |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.49% | 10 |
| Mar 16, 2026 | 5.70 | 6.75 | 5.70 | 6.15 | 6.15 | 7.89% | 12,237 |
| Mar 13, 2026 | 6.29 | 6.48 | 5.57 | 5.70 | 5.70 | -9.38% | 981 |