Purshottam Investofin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.86	36.86	35.20	36.58	36.58	7.59%	7
Aug 3, 2026	33.80	34.00	32.30	34.00	34.00	2.60%	717
Jul 31, 2026	35.47	35.47	32.25	33.14	33.14	2.76%	130
Jul 30, 2026	34.00	34.50	32.25	32.25	32.25	-8.09%	498
Jul 29, 2026	37.00	37.00	31.73	35.09	35.09	0.06%	70
Jul 28, 2026	37.20	37.76	33.08	35.07	35.07	-4.21%	562
Jul 27, 2026	35.73	37.97	33.09	36.61	36.61	2.41%	38
Jul 24, 2026	39.30	39.30	35.73	35.75	35.75	-9.95%	835
Jul 23, 2026	39.70	39.70	39.70	39.70	39.70	9.97%	2
Jul 22, 2026	36.10	36.10	36.10	36.10	36.10	-6.38%	2
Jul 21, 2026	38.92	38.92	38.00	38.56	38.56	8.53%	1,457
Jul 20, 2026	35.53	35.53	35.53	35.53	35.53	9.97%	2
Jul 17, 2026	36.30	36.30	32.31	32.31	32.31	-2.18%	2
Jul 16, 2026	33.00	35.98	33.00	33.03	33.03	0.09%	120
Jul 14, 2026	33.00	33.00	33.00	33.00	33.00	-6.25%	2
Jul 13, 2026	35.20	35.20	32.35	35.20	35.20	-0.20%	2,168
Jul 10, 2026	35.85	35.85	34.85	35.27	35.27	-1.97%	7
Jul 9, 2026	33.85	35.98	33.50	35.98	35.98	7.40%	486
Jul 8, 2026	37.50	37.50	33.22	33.50	33.50	-7.71%	1,121
Jul 7, 2026	36.20	36.50	35.50	36.30	36.30	4.31%	6
Jul 6, 2026	33.75	34.80	33.11	34.80	34.80	-3.33%	499
Jul 3, 2026	33.01	38.99	33.01	36.00	36.00	0.95%	17
Jul 2, 2026	38.98	38.98	33.00	35.66	35.66	-0.25%	25
Jul 1, 2026	35.75	35.75	35.75	35.75	35.75	10.00%	102
Jun 29, 2026	36.62	36.62	30.14	32.50	32.50	-2.40%	1,934
Jun 25, 2026	33.30	33.30	33.30	33.30	33.30	0.15%	201
Jun 24, 2026	34.00	34.00	33.25	33.25	33.25	-2.21%	80
Jun 23, 2026	39.85	39.85	33.30	34.00	34.00	-8.11%	150,028
Jun 18, 2026	38.40	38.40	37.00	37.00	37.00	5.71%	7
Jun 17, 2026	35.00	35.00	35.00	35.00	35.00	4.26%	1
Jun 16, 2026	33.57	33.57	33.57	33.57	33.57	-0.47%	21
Jun 15, 2026	33.73	33.73	33.73	33.73	33.73	0.48%	9
Jun 12, 2026	33.40	35.46	32.10	33.57	33.57	-5.86%	15,160
Jun 9, 2026	37.00	37.00	35.66	35.66	35.66	2.41%	4
Jun 8, 2026	34.29	34.82	34.29	34.82	34.82	-8.58%	163
Jun 5, 2026	34.65	38.09	34.65	38.09	38.09	9.93%	201
Jun 4, 2026	34.64	34.65	34.40	34.65	34.65	5.00%	88,432
Jun 2, 2026	35.30	35.69	32.32	33.00	33.00	-3.00%	606
Jun 1, 2026	36.44	36.45	34.00	34.02	34.02	-2.80%	150,987
May 29, 2026	34.28	35.00	32.62	35.00	35.00	2.10%	1,194
May 27, 2026	34.28	34.28	34.28	34.28	34.28	0.59%	1
May 22, 2026	34.08	34.08	34.08	34.08	34.08	-	50
May 20, 2026	34.05	34.50	34.05	34.08	34.08	-4.67%	1,272
May 19, 2026	35.75	35.75	35.75	35.75	35.75	1.71%	1
May 18, 2026	35.20	35.20	35.15	35.15	35.15	-5.00%	75
May 14, 2026	37.00	37.00	37.00	37.00	37.00	0.95%	1
May 12, 2026	34.50	36.65	34.50	36.65	36.65	4.71%	192
May 11, 2026	35.00	35.00	35.00	35.00	35.00	1.86%	51
May 8, 2026	33.13	35.77	33.13	34.36	34.36	0.79%	90
May 7, 2026	33.70	35.69	33.70	34.09	34.09	0.12%	146