Puretrop Fruits Limited (BOM:530077)
India · Delayed Price · Currency is INR 178.15
-8.00 (-4.30%)
At close: Oct 7, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 187.30 | 187.30 | 176.30 | 178.15 | 178.15 | -4.30% | 1,400 |
| Oct 6, 2026 | 183.70 | 187.30 | 175.25 | 186.15 | 186.15 | 5.68% | 4,073 |
| Oct 5, 2026 | 183.00 | 183.00 | 168.45 | 176.15 | 176.15 | -3.21% | 5,832 |
| Oct 1, 2026 | 184.00 | 186.45 | 177.55 | 182.00 | 182.00 | -3.63% | 3,533 |
| Sep 30, 2026 | 182.10 | 189.90 | 178.55 | 188.85 | 188.85 | 1.67% | 12,532 |
| Sep 29, 2026 | 179.95 | 186.90 | 179.95 | 185.75 | 185.75 | 2.03% | 5,109 |
| Sep 28, 2026 | 175.10 | 184.70 | 162.00 | 182.05 | 182.05 | 1.90% | 13,085 |
| Sep 25, 2026 | 178.50 | 181.85 | 162.00 | 178.65 | 178.65 | 0.37% | 5,395 |
| Sep 24, 2026 | 179.05 | 179.90 | 175.00 | 178.00 | 178.00 | -0.28% | 1,503 |
| Sep 23, 2026 | 184.95 | 184.95 | 175.95 | 178.50 | 178.50 | -1.71% | 8,310 |
| Sep 22, 2026 | 183.00 | 185.00 | 177.50 | 181.60 | 181.60 | -1.84% | 4,157 |
| Sep 21, 2026 | 180.20 | 186.00 | 180.20 | 185.00 | 185.00 | 0.57% | 3,525 |
| Sep 18, 2026 | 186.00 | 190.00 | 177.65 | 183.95 | 183.95 | -1.50% | 6,632 |
| Sep 17, 2026 | 176.95 | 189.00 | 175.00 | 186.75 | 186.75 | 7.11% | 35,206 |
| Sep 16, 2026 | 169.10 | 177.00 | 169.00 | 174.35 | 174.35 | 2.80% | 9,210 |
| Sep 15, 2026 | 177.90 | 194.95 | 169.00 | 169.60 | 169.60 | -0.44% | 4,516 |
| Sep 11, 2026 | 176.00 | 179.90 | 170.00 | 170.35 | 170.35 | -4.99% | 7,698 |
| Sep 10, 2026 | 180.15 | 183.75 | 172.00 | 179.30 | 179.30 | -0.66% | 30,360 |
| Sep 9, 2026 | 180.35 | 185.40 | 180.05 | 180.50 | 180.50 | -0.93% | 14,362 |
| Sep 8, 2026 | 185.10 | 187.80 | 179.35 | 182.20 | 182.20 | -1.14% | 29,454 |
| Sep 7, 2026 | 176.00 | 190.00 | 172.00 | 184.30 | 184.30 | 6.22% | 19,477 |
| Sep 4, 2026 | 165.00 | 176.95 | 165.00 | 173.50 | 173.50 | 3.21% | 15,890 |
| Sep 3, 2026 | 163.10 | 169.35 | 163.10 | 168.10 | 168.10 | 1.30% | 10,033 |
| Sep 2, 2026 | 164.70 | 167.10 | 162.40 | 165.95 | 165.95 | 2.19% | 4,447 |
| Sep 1, 2026 | 161.55 | 162.45 | 161.55 | 162.40 | 162.40 | 0.53% | 105 |
| Aug 31, 2026 | 160.20 | 165.30 | 160.20 | 161.55 | 161.55 | -1.94% | 971 |
| Aug 28, 2026 | 163.50 | 167.30 | 163.50 | 164.75 | 164.75 | 1.17% | 2,777 |
| Aug 27, 2026 | 160.05 | 165.00 | 158.05 | 162.85 | 162.85 | 0.99% | 4,279 |
| Aug 26, 2026 | 161.50 | 162.00 | 160.55 | 161.25 | 161.25 | -2.30% | 364 |
| Aug 25, 2026 | 165.00 | 167.00 | 164.05 | 165.05 | 165.05 | 0.64% | 3,584 |
| Aug 24, 2026 | 161.15 | 164.15 | 161.00 | 164.00 | 164.00 | -0.52% | 2,592 |
| Aug 21, 2026 | 163.95 | 167.50 | 160.15 | 164.85 | 164.85 | 1.54% | 15,731 |
| Aug 20, 2026 | 163.50 | 164.40 | 160.55 | 162.35 | 162.35 | 2.75% | 6,216 |
| Aug 19, 2026 | 163.15 | 164.80 | 158.00 | 158.00 | 158.00 | -3.16% | 2,912 |
| Aug 18, 2026 | 159.00 | 164.00 | 159.00 | 163.15 | 163.15 | 2.06% | 13,126 |
| Aug 17, 2026 | 152.00 | 161.90 | 151.80 | 159.85 | 159.85 | 2.47% | 3,417 |
| Aug 14, 2026 | 156.10 | 158.00 | 156.00 | 156.00 | 156.00 | -0.06% | 1,036 |
| Aug 13, 2026 | 156.10 | 158.00 | 156.00 | 156.10 | 156.10 | -1.27% | 147 |
| Aug 12, 2026 | 161.00 | 161.00 | 156.05 | 158.10 | 158.10 | -1.22% | 369 |
| Aug 11, 2026 | 160.05 | 163.50 | 159.00 | 160.05 | 160.05 | -2.23% | 19,610 |
| Aug 10, 2026 | 163.40 | 165.00 | 155.05 | 163.70 | 163.70 | 2.70% | 32,388 |
| Aug 7, 2026 | 158.00 | 159.50 | 156.55 | 159.40 | 159.40 | 1.76% | 3,406 |
| Aug 6, 2026 | 163.00 | 163.00 | 156.05 | 156.65 | 156.65 | -2.28% | 853 |
| Aug 5, 2026 | 161.90 | 164.00 | 159.05 | 160.30 | 160.30 | -0.99% | 12,562 |
| 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 |