Purshottam Investofin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	33.65	36.23	33.65	34.05	34.05	-1.33%	16
May 5, 2026	35.08	38.00	34.27	34.51	34.51	-1.62%	140
May 4, 2026	34.03	38.48	32.30	35.08	35.08	0.26%	6,775
Apr 30, 2026	34.50	35.25	33.11	34.99	34.99	-4.03%	1,720
Apr 29, 2026	39.78	39.78	35.86	36.46	36.46	-8.35%	3,024
Apr 28, 2026	41.40	41.40	39.78	39.78	39.78	-10.00%	6,110
Apr 27, 2026	44.20	44.20	44.20	44.20	44.20	8.02%	1
Apr 24, 2026	35.70	40.98	35.00	40.92	40.92	7.35%	693
Apr 23, 2026	44.00	44.00	37.71	38.12	38.12	-7.39%	26
Apr 22, 2026	43.00	43.00	38.10	41.16	41.16	3.26%	22
Apr 20, 2026	37.07	44.00	37.07	39.86	39.86	-0.47%	1,205
Apr 17, 2026	37.40	40.98	35.07	40.05	40.05	7.09%	4,575
Apr 16, 2026	39.99	41.80	37.37	37.40	37.40	-1.58%	122
Apr 15, 2026	36.10	41.00	36.10	38.00	38.00	1.31%	16
Apr 13, 2026	37.51	37.51	37.51	37.51	37.51	0.29%	1
Apr 10, 2026	37.40	37.40	37.13	37.40	37.40	10.00%	319
Apr 9, 2026	38.56	38.56	31.72	34.00	34.00	-3.02%	643
Apr 8, 2026	35.06	35.06	35.06	35.06	35.06	9.80%	190
Apr 6, 2026	34.36	34.40	31.54	31.93	31.93	-2.56%	1,719
Apr 2, 2026	31.55	33.05	30.00	32.77	32.77	4.00%	766,105
Apr 1, 2026	32.74	34.37	31.50	31.51	31.51	-3.76%	93
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