Purshottam Investofin Limited (BOM:538647)
India · Delayed Price · Currency is INR 39.65
-0.51 (-1.27%)
At close: Nov 7, 2025
Purshottam Investofin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.16 | 42.16 | 38.30 | 39.65 | 39.65 | -1.27% | 816 |
| Nov 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 4.99% | 25 |
| Nov 4, 2025 | 38.16 | 38.25 | 38.16 | 38.25 | 38.25 | 0.66% | 80,000 |
| Oct 23, 2025 | 37.01 | 38.00 | 37.01 | 38.00 | 38.00 | 2.73% | 4 |
| Oct 21, 2025 | 36.67 | 37.16 | 36.67 | 36.99 | 36.99 | -4.17% | 3 |
| Oct 20, 2025 | 40.29 | 40.29 | 38.08 | 38.60 | 38.60 | 0.57% | 52,766 |
| Oct 17, 2025 | 38.20 | 40.06 | 38.20 | 38.38 | 38.38 | 0.58% | 66,477 |
| Oct 16, 2025 | 38.17 | 38.17 | 38.16 | 38.16 | 38.16 | -0.88% | 17,000 |
| Oct 15, 2025 | 38.00 | 40.55 | 38.00 | 38.50 | 38.50 | -1.43% | 16,954 |
| Oct 14, 2025 | 38.67 | 39.10 | 38.67 | 39.06 | 39.06 | - | 1,087 |
| Oct 13, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -2.42% | 500 |
| Oct 10, 2025 | 39.10 | 41.02 | 39.10 | 40.03 | 40.03 | 2.46% | 130,494 |
| Oct 7, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 5.00% | 753 |
| Oct 6, 2025 | 40.63 | 40.63 | 37.15 | 37.21 | 37.21 | -3.87% | 16,161 |
| Sep 29, 2025 | 37.25 | 39.00 | 37.25 | 38.71 | 38.71 | -1.05% | 758 |
| Sep 26, 2025 | 40.00 | 40.00 | 39.12 | 39.12 | 39.12 | - | 5,810 |
| Sep 25, 2025 | 38.30 | 40.60 | 38.30 | 39.12 | 39.12 | -2.69% | 316 |
| Sep 24, 2025 | 40.00 | 42.91 | 38.85 | 40.20 | 40.20 | -1.64% | 3,170 |
| Sep 23, 2025 | 44.00 | 44.00 | 40.85 | 40.87 | 40.87 | -4.95% | 1,098 |
| Sep 22, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 27 |
| Sep 19, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 42 |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.96% | 11 |
| 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 |