Puretrop Fruits Limited (BOM:530077)
India · Delayed Price · Currency is INR 177.95
+2.30 (1.31%)
At close: Mar 30, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 176.95 | 178.90 | 175.00 | 177.95 | 177.95 | 1.31% | 35,981 |
| Mar 27, 2026 | 175.00 | 177.40 | 174.20 | 175.65 | 175.65 | -0.28% | 12,773 |
| Mar 25, 2026 | 176.95 | 177.95 | 174.25 | 176.15 | 176.15 | -0.20% | 11,422 |
| Mar 24, 2026 | 177.75 | 177.75 | 174.05 | 176.50 | 176.50 | 1.47% | 24,141 |
| Mar 23, 2026 | 177.30 | 178.00 | 173.00 | 173.95 | 173.95 | -1.89% | 38,662 |
| Mar 20, 2026 | 177.10 | 179.00 | 176.00 | 177.30 | 177.30 | 0.11% | 2,786 |
| Mar 19, 2026 | 179.00 | 179.00 | 176.00 | 177.10 | 177.10 | 0.20% | 6,062 |
| Mar 18, 2026 | 179.90 | 180.05 | 173.95 | 176.75 | 176.75 | -1.53% | 39,765 |
| Mar 17, 2026 | 177.25 | 180.95 | 177.20 | 179.50 | 179.50 | 1.38% | 12,639 |
| Mar 16, 2026 | 177.95 | 177.95 | 174.55 | 177.05 | 177.05 | 0.20% | 9,401 |
| Mar 13, 2026 | 175.40 | 179.85 | 174.95 | 176.70 | 176.70 | 0.71% | 23,420 |
| Mar 12, 2026 | 175.90 | 176.00 | 173.05 | 175.45 | 175.45 | 0.31% | 16,401 |
| Mar 11, 2026 | 176.90 | 176.90 | 174.35 | 174.90 | 174.90 | -0.23% | 4,864 |
| Mar 10, 2026 | 175.05 | 176.00 | 173.00 | 175.30 | 175.30 | 0.92% | 4,960 |
| Mar 9, 2026 | 175.90 | 176.00 | 172.00 | 173.70 | 173.70 | -0.88% | 9,482 |
| Mar 6, 2026 | 174.25 | 175.90 | 174.25 | 175.25 | 175.25 | 0.14% | 7,405 |
| Mar 5, 2026 | 173.00 | 175.90 | 173.00 | 175.00 | 175.00 | 0.11% | 16,933 |
| Mar 4, 2026 | 171.00 | 178.00 | 171.00 | 174.80 | 174.80 | -0.14% | 17,607 |
| Mar 2, 2026 | 176.00 | 176.50 | 172.05 | 175.05 | 175.05 | -0.79% | 7,449 |
| Feb 27, 2026 | 177.05 | 179.00 | 176.00 | 176.45 | 176.45 | -0.56% | 16,213 |
| Feb 26, 2026 | 177.95 | 177.95 | 175.55 | 177.45 | 177.45 | 0.48% | 8,466 |
| Feb 25, 2026 | 175.35 | 177.90 | 175.05 | 176.60 | 176.60 | 0.31% | 18,413 |
| Feb 24, 2026 | 173.65 | 176.90 | 173.00 | 176.05 | 176.05 | -2.87% | 39,960 |
| Feb 23, 2026 | 182.70 | 184.00 | 180.25 | 181.25 | 181.25 | -0.79% | 20,986 |
| Feb 20, 2026 | 182.55 | 183.90 | 182.50 | 182.70 | 182.70 | 0.11% | 7,371 |
| Feb 19, 2026 | 182.75 | 184.70 | 182.50 | 182.50 | 182.50 | -0.22% | 12,561 |
| Feb 18, 2026 | 181.50 | 183.40 | 181.50 | 182.90 | 182.90 | 0.58% | 40,287 |
| Feb 17, 2026 | 181.00 | 181.90 | 181.00 | 181.85 | 181.85 | 0.30% | 4,901 |
| Feb 16, 2026 | 181.20 | 182.00 | 180.90 | 181.30 | 181.30 | 0.06% | 5,946 |
| Feb 13, 2026 | 181.00 | 182.35 | 181.00 | 181.20 | 181.20 | 0.11% | 13,135 |
| Feb 12, 2026 | 181.25 | 181.90 | 181.00 | 181.00 | 181.00 | -0.08% | 4,893 |
| Feb 11, 2026 | 181.95 | 182.00 | 180.30 | 181.15 | 181.15 | 0.33% | 13,774 |
| Feb 10, 2026 | 182.60 | 182.60 | 179.00 | 180.55 | 180.55 | -0.44% | 27,367 |
| Feb 9, 2026 | 183.00 | 183.75 | 180.15 | 181.35 | 181.35 | -0.90% | 41,961 |
| Feb 6, 2026 | 182.25 | 183.50 | 181.20 | 183.00 | 183.00 | 0.41% | 19,595 |
| Feb 5, 2026 | 180.80 | 183.00 | 180.10 | 182.25 | 182.25 | 0.80% | 24,530 |
| Feb 4, 2026 | 181.00 | 181.95 | 179.90 | 180.80 | 180.80 | -0.08% | 12,600 |
| Feb 3, 2026 | 180.20 | 182.00 | 179.85 | 180.95 | 180.95 | 0.28% | 56,574 |
| Feb 2, 2026 | 180.30 | 181.00 | 179.90 | 180.45 | 180.45 | 0.14% | 13,335 |
| Feb 1, 2026 | 180.40 | 182.00 | 180.00 | 180.20 | 180.20 | -0.11% | 19,350 |
| Jan 30, 2026 | 180.45 | 181.50 | 179.65 | 180.40 | 180.40 | -0.03% | 31,371 |
| Jan 29, 2026 | 180.00 | 181.50 | 178.90 | 180.45 | 180.45 | 0.59% | 34,414 |
| Jan 28, 2026 | 179.40 | 182.00 | 175.05 | 179.40 | 179.40 | 1.27% | 100,686 |
| Jan 27, 2026 | 184.00 | 184.00 | 175.00 | 177.15 | 177.15 | -2.83% | 91,176 |
| Jan 23, 2026 | 182.35 | 187.55 | 181.00 | 182.30 | 182.30 | 0.14% | 17,946 |
| 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 |