Purshottam Investofin Limited (BOM:538647)
India · Delayed Price · Currency is INR 40.46
+1.85 (4.79%)
At close: Sep 16, 2025
Purshottam Investofin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.48 | 41.99 | 38.48 | 41.92 | 41.92 | 3.61% | 13 |
| Sep 16, 2025 | 40.54 | 40.54 | 36.77 | 40.46 | 40.46 | 4.79% | 2,177 |
| Sep 15, 2025 | 38.51 | 42.00 | 38.51 | 38.61 | 38.61 | -4.71% | 86 |
| Sep 12, 2025 | 40.51 | 44.75 | 40.51 | 40.52 | 40.52 | -4.97% | 937 |
| Sep 11, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - | 2 |
| Sep 10, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 2.01% | 15 |
| Sep 8, 2025 | 43.78 | 43.99 | 41.80 | 41.80 | 41.80 | -5.00% | 152 |
| Sep 5, 2025 | 42.09 | 44.08 | 42.09 | 44.00 | 44.00 | -0.68% | 886 |
| Sep 4, 2025 | 44.54 | 44.54 | 44.29 | 44.30 | 44.30 | 4.36% | 6 |
| Sep 3, 2025 | 40.62 | 42.45 | 40.62 | 42.45 | 42.45 | -0.70% | 120,437 |
| Sep 2, 2025 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -0.58% | 1,055 |
| Aug 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2 |
| Aug 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.13% | 7 |
| Aug 22, 2025 | 43.85 | 43.85 | 43.00 | 43.49 | 43.49 | 4.12% | 603 |
| Aug 21, 2025 | 43.08 | 43.08 | 41.77 | 41.77 | 41.77 | -4.98% | 4 |
| Aug 18, 2025 | 43.97 | 43.97 | 43.96 | 43.96 | 43.96 | 4.67% | 14 |
| Aug 14, 2025 | 43.87 | 43.87 | 42.00 | 42.00 | 42.00 | 0.50% | 10 |
| Aug 13, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.50% | 2 |
| Aug 12, 2025 | 40.17 | 42.38 | 40.17 | 42.00 | 42.00 | 4.04% | 4 |
| Aug 11, 2025 | 38.55 | 40.37 | 38.55 | 40.37 | 40.37 | -0.49% | 13 |
| Aug 6, 2025 | 38.00 | 40.57 | 38.00 | 40.57 | 40.57 | 4.99% | 165 |
| Aug 5, 2025 | 38.64 | 38.64 | 35.50 | 38.64 | 38.64 | 5.00% | 214 |
| Aug 1, 2025 | 38.00 | 38.00 | 36.10 | 36.80 | 36.80 | -3.16% | 30,101 |
| Jul 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.68% | 30,018 |
| Jul 30, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.49% | 181 |
| Jul 29, 2025 | 36.59 | 38.49 | 36.59 | 38.45 | 38.45 | -0.13% | 511 |
| Jul 28, 2025 | 38.37 | 38.50 | 38.37 | 38.50 | 38.50 | -4.66% | 235 |
| Jul 22, 2025 | 42.25 | 42.25 | 40.38 | 40.38 | 40.38 | -4.99% | 153 |
| Jul 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.30% | 1 |
| Jul 18, 2025 | 43.50 | 43.50 | 39.54 | 43.06 | 43.06 | 3.46% | 29 |
| Jul 16, 2025 | 43.79 | 43.79 | 41.61 | 41.62 | 41.62 | -4.96% | 215 |
| Jul 15, 2025 | 40.00 | 43.79 | 39.63 | 43.79 | 43.79 | 4.99% | 1,213 |
| Jul 14, 2025 | 43.90 | 46.00 | 41.71 | 41.71 | 41.71 | -4.99% | 208 |
| Jul 11, 2025 | 43.99 | 43.99 | 41.99 | 43.90 | 43.90 | 4.55% | 21 |
| Jul 10, 2025 | 39.23 | 42.00 | 39.23 | 41.99 | 41.99 | 1.70% | 1,058 |
| Jul 8, 2025 | 41.25 | 41.38 | 39.32 | 41.29 | 41.29 | -0.22% | 1,501 |
| Jul 3, 2025 | 41.38 | 41.38 | 39.33 | 41.38 | 41.38 | - | 111 |
| Jul 2, 2025 | 38.10 | 42.09 | 38.10 | 41.38 | 41.38 | 3.19% | 724 |
| Jun 30, 2025 | 40.35 | 40.35 | 38.34 | 40.10 | 40.10 | -0.62% | 1,297 |
| Jun 27, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 5.00% | 1 |
| Jun 26, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | 700 |
| Jun 25, 2025 | 37.25 | 38.43 | 37.25 | 38.43 | 38.43 | -1.89% | 27 |
| Jun 24, 2025 | 37.95 | 39.49 | 36.06 | 39.17 | 39.17 | 3.21% | 652 |
| Jun 23, 2025 | 39.37 | 39.37 | 36.67 | 37.95 | 37.95 | -1.68% | 196 |
| Jun 20, 2025 | 37.35 | 39.80 | 37.35 | 38.60 | 38.60 | -1.81% | 2,564 |
| Jun 19, 2025 | 40.05 | 40.05 | 39.31 | 39.31 | 39.31 | -4.91% | 250 |
| Jun 18, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.19% | 37,000 |
| Jun 17, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -5.00% | 112 |
| Jun 13, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -1.02% | 6 |
| Jun 12, 2025 | 39.90 | 44.05 | 39.90 | 44.05 | 44.05 | 4.88% | 205 |