Purshottam Investofin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.00	34.00	32.74	32.74	32.74	-4.63%	51
Mar 27, 2026	32.61	34.33	31.30	34.33	34.33	4.98%	199,120
Mar 25, 2026	32.70	32.70	30.00	32.70	32.70	4.98%	4,536
Mar 24, 2026	31.15	31.15	31.15	31.15	31.15	-	2
Mar 23, 2026	31.94	33.70	30.50	31.15	31.15	-2.96%	170,220
Mar 20, 2026	32.50	32.52	32.10	32.10	32.10	0.28%	100,010
Mar 19, 2026	31.01	32.73	30.03	32.01	32.01	1.52%	25,783
Mar 18, 2026	31.53	31.53	31.53	31.53	31.53	-2.59%	89
Mar 17, 2026	33.00	35.00	32.16	32.37	32.37	-4.26%	150,011
Mar 16, 2026	33.81	33.81	33.81	33.81	33.81	5.00%	9
Mar 13, 2026	32.00	34.14	31.00	32.20	32.20	-0.98%	11,331
Mar 11, 2026	34.70	34.70	32.02	32.52	32.52	-1.60%	10,563
Mar 10, 2026	33.05	33.05	33.03	33.05	33.05	0.06%	165,181
Mar 9, 2026	33.00	34.00	33.00	33.03	33.03	-1.93%	374,147
Mar 6, 2026	35.00	37.21	33.67	33.68	33.68	-4.97%	208
Mar 5, 2026	34.00	35.85	33.87	35.44	35.44	-0.59%	658
Mar 4, 2026	33.40	35.65	33.40	35.65	35.65	1.48%	850
Mar 2, 2026	35.50	38.80	35.12	35.13	35.13	-4.95%	306,272
Feb 27, 2026	40.43	40.43	36.59	36.96	36.96	-4.02%	339
Feb 26, 2026	38.57	40.33	38.51	38.51	38.51	-4.98%	45,627
Feb 25, 2026	38.63	40.53	36.70	40.53	40.53	4.92%	2,443
Feb 24, 2026	40.75	40.75	38.63	38.63	38.63	-4.99%	142
Feb 23, 2026	43.22	44.93	40.66	40.66	40.66	-5.00%	141
Feb 20, 2026	42.80	42.80	42.80	42.80	42.80	4.93%	6
Feb 19, 2026	40.80	40.80	40.79	40.79	40.79	-4.98%	15
Feb 18, 2026	42.93	42.93	42.93	42.93	42.93	4.99%	1
Feb 17, 2026	40.89	40.89	40.88	40.89	40.89	-0.51%	4
Feb 16, 2026	41.29	41.29	41.10	41.10	41.10	4.47%	2
Feb 12, 2026	35.70	39.34	35.70	39.34	39.34	4.77%	7,176
Feb 11, 2026	37.47	37.99	37.46	37.55	37.55	-4.77%	8,111
Feb 10, 2026	39.45	39.45	39.43	39.43	39.43	-4.99%	127
Feb 6, 2026	41.78	41.78	41.50	41.50	41.50	4.25%	23
Feb 5, 2026	40.01	40.50	39.81	39.81	39.81	-4.99%	17,707
Feb 4, 2026	39.01	42.00	39.00	41.90	41.90	4.70%	151
Feb 3, 2026	38.01	42.00	38.00	40.02	40.02	0.05%	322,449
Feb 2, 2026	42.46	42.46	40.00	40.00	40.00	-1.09%	30
Feb 1, 2026	40.89	40.89	37.50	40.44	40.44	3.83%	1,024
Jan 29, 2026	38.95	38.95	38.95	38.95	38.95	-5.00%	12
Jan 28, 2026	41.77	41.77	41.00	41.00	41.00	3.04%	2
Jan 27, 2026	41.24	41.24	37.32	39.79	39.79	1.30%	1,344
Jan 23, 2026	38.20	40.42	38.20	39.28	39.28	2.03%	7,405
Jan 22, 2026	38.50	38.50	38.50	38.50	38.50	-4.68%	100
Jan 16, 2026	38.50	40.39	38.50	40.39	40.39	4.91%	4
Jan 14, 2026	38.00	38.50	38.00	38.50	38.50	2.31%	4
Jan 13, 2026	37.63	37.63	37.63	37.63	37.63	-0.48%	2
Jan 9, 2026	38.00	38.00	37.81	37.81	37.81	1.53%	2
Jan 8, 2026	38.00	38.00	37.24	37.24	37.24	-2.87%	2
Jan 6, 2026	38.34	38.34	38.34	38.34	38.34	-1.67%	6
Jan 5, 2026	38.99	39.00	38.98	38.99	38.99	1.30%	8
Jan 2, 2026	38.49	38.49	38.49	38.49	38.49	2.91%	1