Puretrop Fruits Limited (BOM:530077)
India · Delayed Price · Currency is INR 159.60
-0.15 (-0.09%)
At close: Jun 2, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 174.50 | 174.50 | 167.95 | 168.05 | 168.05 | -0.97% | 480 |
| May 21, 2026 | 175.90 | 175.95 | 167.00 | 169.70 | 169.70 | -1.68% | 11,205 |
| May 20, 2026 | 174.70 | 174.70 | 169.30 | 172.60 | 172.60 | -1.23% | 16,466 |
| May 19, 2026 | 174.75 | 175.95 | 165.85 | 174.75 | 174.75 | 2.16% | 35,248 |
| May 18, 2026 | 170.00 | 173.20 | 165.05 | 171.05 | 171.05 | -0.09% | 19,110 |
| May 15, 2026 | 172.00 | 174.00 | 164.00 | 171.20 | 171.20 | 3.82% | 27,205 |
| May 14, 2026 | 168.10 | 168.10 | 161.60 | 164.90 | 164.90 | -1.90% | 33,127 |
| May 13, 2026 | 172.00 | 172.05 | 166.25 | 168.10 | 168.10 | 1.23% | 32,274 |
| May 12, 2026 | 169.95 | 171.00 | 157.50 | 166.05 | 166.05 | -1.25% | 36,759 |
| May 11, 2026 | 170.50 | 173.00 | 166.00 | 168.15 | 168.15 | -0.41% | 23,207 |
| May 8, 2026 | 167.00 | 169.20 | 167.00 | 168.85 | 168.85 | 1.11% | 36,055 |
| May 7, 2026 | 164.05 | 169.30 | 164.05 | 167.00 | 167.00 | 1.86% | 52,088 |
| May 6, 2026 | 170.10 | 171.25 | 161.05 | 163.95 | 163.95 | -4.26% | 23,645 |
| May 5, 2026 | 166.00 | 173.00 | 166.00 | 171.25 | 171.25 | 4.93% | 66,698 |
| May 4, 2026 | 165.45 | 169.95 | 156.55 | 163.20 | 163.20 | -1.95% | 79,184 |
| Apr 30, 2026 | 168.50 | 170.05 | 160.05 | 166.45 | 166.45 | -5.45% | 60,792 |
| Apr 29, 2026 | 181.40 | 185.00 | 173.70 | 176.05 | 176.05 | -0.54% | 4,463 |
| Apr 28, 2026 | 179.10 | 181.25 | 177.00 | 177.00 | 177.00 | -1.64% | 3,181 |
| Apr 27, 2026 | 173.00 | 180.00 | 173.00 | 179.95 | 179.95 | 2.77% | 1,827 |
| Apr 24, 2026 | 180.20 | 185.05 | 175.05 | 175.10 | 175.10 | -2.78% | 4,586 |
| Apr 23, 2026 | 176.30 | 194.00 | 172.00 | 180.10 | 180.10 | 3.39% | 4,904 |
| Apr 22, 2026 | 173.90 | 176.95 | 171.00 | 174.20 | 174.20 | 0.17% | 3,029 |
| Apr 21, 2026 | 173.85 | 178.00 | 170.05 | 173.90 | 173.90 | 0.52% | 6,259 |
| Apr 20, 2026 | 168.75 | 173.00 | 160.50 | 173.00 | 173.00 | 2.52% | 3,001 |
| Apr 17, 2026 | 174.75 | 174.75 | 164.10 | 168.75 | 168.75 | -2.37% | 9,128 |
| Apr 16, 2026 | 173.50 | 174.05 | 169.05 | 172.85 | 172.85 | 1.11% | 2,202 |
| Apr 15, 2026 | 168.00 | 173.75 | 168.00 | 170.95 | 170.95 | 2.70% | 7,734 |
| Apr 13, 2026 | 175.50 | 175.50 | 165.10 | 166.45 | 166.45 | -5.56% | 5,989 |
| Apr 10, 2026 | 178.00 | 183.70 | 175.50 | 176.25 | 176.25 | -5.06% | 8,630 |
| Apr 9, 2026 | 185.10 | 188.70 | 185.00 | 185.65 | 185.65 | -1.90% | 121,687 |
| Apr 8, 2026 | 190.50 | 190.50 | 187.85 | 189.25 | 189.25 | 0.13% | 59,986 |
| Apr 7, 2026 | 188.95 | 189.75 | 187.10 | 189.00 | 189.00 | 0.61% | 48,695 |
| Apr 6, 2026 | 185.30 | 188.80 | 181.10 | 187.85 | 187.85 | 0.91% | 48,211 |
| Apr 2, 2026 | 184.50 | 187.00 | 182.00 | 186.15 | 186.15 | 0.81% | 36,238 |
| Apr 1, 2026 | 179.75 | 185.00 | 178.80 | 184.65 | 184.65 | 3.77% | 68,694 |
| 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 |