Puretrop Fruits Limited (BOM:530077)
India · Delayed Price · Currency is INR 182.30
+0.25 (0.14%)
At close: Jan 23, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 180.25 | 182.35 | 180.15 | 182.05 | 182.05 | 1.05% | 10,358 |
| Jan 21, 2026 | 181.00 | 182.90 | 178.10 | 180.15 | 180.15 | -0.55% | 23,114 |
| Jan 20, 2026 | 184.00 | 184.00 | 180.60 | 181.15 | 181.15 | -0.55% | 18,385 |
| Jan 19, 2026 | 182.25 | 183.45 | 180.15 | 182.15 | 182.15 | -0.05% | 17,665 |
| Jan 16, 2026 | 186.00 | 186.00 | 180.05 | 182.25 | 182.25 | -0.92% | 41,697 |
| Jan 14, 2026 | 200.00 | 200.00 | 180.20 | 183.95 | 183.95 | 3.90% | 62,502 |
| Jan 13, 2026 | 172.00 | 178.50 | 172.00 | 177.05 | 177.05 | 2.05% | 46,883 |
| Jan 12, 2026 | 178.00 | 181.00 | 172.10 | 173.50 | 173.50 | -1.48% | 43,350 |
| Jan 9, 2026 | 176.50 | 180.80 | 171.00 | 176.10 | 176.10 | -1.21% | 31,052 |
| Jan 8, 2026 | 190.00 | 190.00 | 175.00 | 178.25 | 178.25 | 9.76% | 92,993 |
| Jan 7, 2026 | 162.40 | 164.50 | 158.00 | 162.40 | 162.40 | -0.12% | 19,529 |
| Jan 6, 2026 | 157.80 | 164.90 | 155.00 | 162.60 | 162.60 | 3.90% | 11,658 |
| Jan 5, 2026 | 150.00 | 159.25 | 150.00 | 156.50 | 156.50 | 3.75% | 2,228 |
| Jan 2, 2026 | 156.00 | 156.00 | 149.00 | 150.85 | 150.85 | -0.07% | 662 |
| Jan 1, 2026 | 160.00 | 160.00 | 148.50 | 150.95 | 150.95 | -2.93% | 4,164 |
| Dec 31, 2025 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | -1.30% | 7,028 |
| Dec 30, 2025 | 156.00 | 160.80 | 156.00 | 157.55 | 157.55 | 1.68% | 4,388 |
| Dec 29, 2025 | 154.30 | 156.50 | 150.00 | 154.95 | 154.95 | 2.82% | 2,196 |
| Dec 26, 2025 | 150.00 | 153.00 | 146.30 | 150.70 | 150.70 | 2.48% | 2,746 |
| Dec 24, 2025 | 154.50 | 154.50 | 147.00 | 147.05 | 147.05 | -1.11% | 1,446 |
| Dec 23, 2025 | 150.00 | 151.00 | 144.25 | 148.70 | 148.70 | 1.16% | 2,012 |
| Dec 22, 2025 | 150.00 | 151.50 | 146.80 | 147.00 | 147.00 | -3.23% | 1,924 |
| Dec 19, 2025 | 149.95 | 153.00 | 149.80 | 151.90 | 151.90 | 3.33% | 2,172 |
| Dec 18, 2025 | 148.75 | 150.00 | 145.00 | 147.00 | 147.00 | -0.64% | 2,774 |
| Dec 17, 2025 | 153.50 | 153.50 | 145.25 | 147.95 | 147.95 | -0.30% | 4,051 |
| Dec 16, 2025 | 154.50 | 157.00 | 147.65 | 148.40 | 148.40 | -1.59% | 1,135 |
| Dec 15, 2025 | 152.00 | 157.80 | 148.00 | 150.80 | 150.80 | 0.20% | 3,281 |
| Dec 12, 2025 | 148.55 | 151.90 | 145.60 | 150.50 | 150.50 | 1.31% | 3,028 |
| Dec 11, 2025 | 150.00 | 150.00 | 147.60 | 148.55 | 148.55 | -1.23% | 1,792 |
| Dec 10, 2025 | 153.25 | 156.50 | 148.10 | 150.40 | 150.40 | -4.14% | 6,628 |
| Dec 9, 2025 | 148.00 | 158.60 | 148.00 | 156.90 | 156.90 | 0.38% | 4,341 |
| Dec 8, 2025 | 156.40 | 164.90 | 155.90 | 156.30 | 156.30 | -2.40% | 2,878 |
| Dec 5, 2025 | 160.15 | 164.40 | 160.15 | 160.15 | 160.15 | -1.54% | 716 |
| Dec 4, 2025 | 163.75 | 166.80 | 161.20 | 162.65 | 162.65 | -0.21% | 1,831 |
| Dec 3, 2025 | 169.00 | 169.00 | 161.00 | 163.00 | 163.00 | -1.21% | 3,656 |
| Dec 2, 2025 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -1.61% | 6,059 |
| Dec 1, 2025 | 169.80 | 173.00 | 165.00 | 167.70 | 167.70 | -0.21% | 4,907 |
| Nov 28, 2025 | 167.00 | 171.00 | 165.00 | 168.05 | 168.05 | 0.39% | 4,609 |
| Nov 27, 2025 | 171.40 | 173.00 | 164.00 | 167.40 | 167.40 | -1.96% | 14,780 |
| Nov 26, 2025 | 175.00 | 175.00 | 167.20 | 170.75 | 170.75 | -1.10% | 7,985 |
| Nov 25, 2025 | 170.00 | 176.30 | 170.00 | 172.65 | 172.65 | 0.23% | 14,817 |
| Nov 24, 2025 | 172.20 | 175.00 | 168.70 | 172.25 | 172.25 | 1.29% | 13,336 |
| Nov 21, 2025 | 165.00 | 176.20 | 165.00 | 170.05 | 170.05 | 1.16% | 26,545 |
| Nov 20, 2025 | 166.00 | 168.75 | 164.05 | 168.10 | 168.10 | -0.27% | 16,424 |
| Nov 19, 2025 | 166.00 | 170.00 | 161.65 | 168.55 | 168.55 | 0.78% | 9,159 |
| Nov 18, 2025 | 171.80 | 171.80 | 161.65 | 167.25 | 167.25 | -1.39% | 12,142 |
| Nov 17, 2025 | 174.75 | 174.75 | 165.10 | 169.60 | 169.60 | 1.44% | 20,509 |
| Nov 14, 2025 | 170.20 | 170.20 | 160.50 | 167.20 | 167.20 | 0.33% | 16,224 |
| Nov 13, 2025 | 160.25 | 179.00 | 157.00 | 166.65 | 166.65 | 3.38% | 26,949 |
| Nov 12, 2025 | 173.30 | 174.80 | 155.00 | 161.20 | 161.20 | -6.06% | 50,763 |