Puretrop Fruits Limited (BOM:530077)
India · Delayed Price · Currency is INR 161.90
+2.40 (1.50%)
At close: Aug 4, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 152.00 | 162.00 | 152.00 | 161.90 | 161.90 | 1.50% | 2,243 |
| Aug 3, 2026 | 160.05 | 160.05 | 155.70 | 159.50 | 159.50 | 0.09% | 414 |
| Jul 31, 2026 | 150.15 | 160.00 | 149.55 | 159.35 | 159.35 | 2.77% | 9,751 |
| Jul 30, 2026 | 150.00 | 156.00 | 145.05 | 155.05 | 155.05 | 4.31% | 6,737 |
| Jul 29, 2026 | 154.95 | 154.95 | 144.00 | 148.65 | 148.65 | -2.97% | 15,160 |
| Jul 28, 2026 | 157.90 | 158.00 | 151.10 | 153.20 | 153.20 | -0.52% | 4,411 |
| Jul 27, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | -0.45% | 176 |
| Jul 24, 2026 | 157.85 | 157.85 | 154.65 | 154.70 | 154.70 | -2.00% | 1,885 |
| Jul 23, 2026 | 161.70 | 161.70 | 153.65 | 157.85 | 157.85 | -1.56% | 359 |
| Jul 22, 2026 | 161.20 | 161.50 | 159.00 | 160.35 | 160.35 | -0.43% | 917 |
| Jul 21, 2026 | 161.50 | 161.50 | 161.00 | 161.05 | 161.05 | -0.28% | 445 |
| Jul 20, 2026 | 162.90 | 170.00 | 158.00 | 161.50 | 161.50 | 1.51% | 2,258 |
| Jul 17, 2026 | 157.95 | 160.00 | 156.20 | 159.10 | 159.10 | 0.92% | 2,051 |
| Jul 16, 2026 | 154.45 | 158.00 | 151.85 | 157.65 | 157.65 | 4.30% | 2,247 |
| Jul 15, 2026 | 154.00 | 154.00 | 149.10 | 151.15 | 151.15 | -1.85% | 3,537 |
| Jul 14, 2026 | 153.95 | 154.00 | 153.95 | 154.00 | 154.00 | - | 20 |
| Jul 13, 2026 | 158.00 | 159.50 | 154.00 | 154.00 | 154.00 | 0.98% | 5,052 |
| Jul 10, 2026 | 154.70 | 154.75 | 152.50 | 152.50 | 152.50 | -1.42% | 585 |
| Jul 9, 2026 | 153.05 | 156.00 | 152.05 | 154.70 | 154.70 | -2.03% | 274 |
| Jul 8, 2026 | 159.00 | 159.00 | 150.10 | 157.90 | 157.90 | 0.86% | 1,851 |
| Jul 7, 2026 | 159.15 | 161.00 | 155.35 | 156.55 | 156.55 | -1.66% | 1,037 |
| Jul 6, 2026 | 155.00 | 159.50 | 149.05 | 159.20 | 159.20 | 1.50% | 6,873 |
| Jul 3, 2026 | 158.90 | 163.95 | 156.00 | 156.85 | 156.85 | 3.02% | 2,934 |
| Jul 2, 2026 | 152.50 | 152.50 | 152.00 | 152.25 | 152.25 | -0.13% | 296 |
| Jul 1, 2026 | 151.50 | 156.50 | 151.50 | 152.45 | 152.45 | -1.01% | 2,600 |
| Jun 30, 2026 | 157.80 | 157.80 | 153.10 | 154.00 | 154.00 | -2.32% | 609 |
| Jun 29, 2026 | 151.15 | 158.90 | 151.15 | 157.65 | 157.65 | 2.37% | 222 |
| Jun 25, 2026 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | -0.90% | 2,394 |
| Jun 24, 2026 | 151.40 | 162.00 | 151.25 | 155.40 | 155.40 | 1.67% | 8,639 |
| Jun 23, 2026 | 151.35 | 153.10 | 151.35 | 152.85 | 152.85 | 0.30% | 4,936 |
| Jun 22, 2026 | 155.00 | 155.00 | 151.70 | 152.40 | 152.40 | -0.42% | 888 |
| Jun 19, 2026 | 154.10 | 155.00 | 151.35 | 153.05 | 153.05 | -0.68% | 1,333 |
| Jun 18, 2026 | 158.75 | 158.80 | 152.60 | 154.10 | 154.10 | -0.03% | 677 |
| Jun 17, 2026 | 154.05 | 157.00 | 154.00 | 154.15 | 154.15 | 0.13% | 12,135 |
| Jun 16, 2026 | 154.00 | 161.00 | 151.50 | 153.95 | 153.95 | 0.65% | 22,279 |
| Jun 15, 2026 | 154.15 | 154.95 | 151.25 | 152.95 | 152.95 | -0.68% | 1,855 |
| Jun 12, 2026 | 152.15 | 154.00 | 152.15 | 154.00 | 154.00 | 0.79% | 5,156 |
| Jun 11, 2026 | 153.25 | 155.75 | 152.15 | 152.80 | 152.80 | -0.29% | 2,162 |
| Jun 10, 2026 | 154.90 | 157.45 | 153.15 | 153.25 | 153.25 | -1.07% | 3,113 |
| Jun 9, 2026 | 155.05 | 156.80 | 154.10 | 154.90 | 154.90 | 0.52% | 2,234 |
| Jun 8, 2026 | 155.30 | 156.95 | 153.10 | 154.10 | 154.10 | -1.03% | 2,480 |
| Jun 5, 2026 | 155.40 | 157.20 | 155.30 | 155.70 | 155.70 | -1.42% | 1,158 |
| Jun 4, 2026 | 163.00 | 163.00 | 154.20 | 157.95 | 157.95 | 0.80% | 3,980 |
| Jun 3, 2026 | 157.00 | 165.00 | 154.30 | 156.70 | 156.70 | -1.82% | 9,450 |
| Jun 2, 2026 | 156.15 | 159.75 | 156.15 | 159.60 | 159.60 | -0.09% | 2,081 |
| Jun 1, 2026 | 160.20 | 168.20 | 155.35 | 159.75 | 159.75 | -0.28% | 9,837 |
| May 29, 2026 | 164.00 | 164.95 | 159.20 | 160.20 | 160.20 | -2.14% | 6,026 |
| May 27, 2026 | 164.85 | 164.85 | 159.10 | 163.70 | 163.70 | -0.70% | 9,991 |
| May 26, 2026 | 168.05 | 168.10 | 163.10 | 164.85 | 164.85 | -1.29% | 11,985 |
| May 25, 2026 | 165.10 | 172.90 | 165.10 | 167.00 | 167.00 | -0.62% | 4,212 |