Purshottam Investofin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.98	39.98	33.71	35.40	35.40	5.29%	298,987
Aug 21, 2026	39.00	39.00	33.62	33.62	33.62	2.94%	562
Aug 20, 2026	32.66	32.66	32.66	32.66	32.66	0.28%	1
Aug 19, 2026	34.70	34.70	32.55	32.57	32.57	0.25%	109
Aug 18, 2026	36.00	37.18	32.16	32.49	32.49	-9.75%	238
Aug 17, 2026	37.00	38.00	30.50	36.00	36.00	-1.37%	158,102
Aug 14, 2026	35.50	39.90	32.01	36.50	36.50	2.82%	8
Aug 13, 2026	34.99	42.99	34.99	35.50	35.50	-4.93%	3,619
Aug 12, 2026	37.60	38.00	36.00	37.34	37.34	6.69%	36,015
Aug 11, 2026	38.50	38.50	35.00	35.00	35.00	1.63%	11
Aug 10, 2026	35.00	39.70	31.00	34.44	34.44	1.47%	99
Aug 7, 2026	35.00	35.00	32.12	33.94	33.94	-1.62%	69
Aug 6, 2026	32.35	34.50	32.35	34.50	34.50	4.55%	3
Aug 5, 2026	37.00	37.00	33.00	33.00	33.00	-9.79%	19
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