Pashupati Cotspin Limited (BOM:544448)
India · Delayed Price · Currency is INR 899.75
+9.45 (1.06%)
At close: Feb 13, 2026
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 885.05 | 908.00 | 871.00 | 899.75 | 899.75 | 1.06% | 430 |
| Feb 12, 2026 | 885.05 | 899.80 | 867.00 | 890.30 | 890.30 | 2.81% | 2,028 |
| Feb 11, 2026 | 800.00 | 881.00 | 800.00 | 865.95 | 865.95 | 3.23% | 1,160 |
| Feb 10, 2026 | 816.00 | 841.85 | 814.00 | 838.85 | 838.85 | 1.68% | 314 |
| Feb 9, 2026 | 814.00 | 844.95 | 795.00 | 825.00 | 825.00 | 2.74% | 1,036 |
| Feb 6, 2026 | 815.00 | 815.00 | 802.00 | 803.00 | 803.00 | 0.18% | 13 |
| Feb 5, 2026 | 811.00 | 811.00 | 800.00 | 801.55 | 801.55 | -0.68% | 62 |
| Feb 4, 2026 | 815.00 | 825.00 | 798.00 | 807.00 | 807.00 | -0.39% | 84 |
| Feb 3, 2026 | 811.00 | 845.00 | 795.00 | 810.15 | 810.15 | 1.14% | 252 |
| Feb 2, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | 0.04% | 41 |
| Feb 1, 2026 | 810.00 | 831.00 | 795.00 | 800.65 | 800.65 | -0.77% | 396 |
| Jan 30, 2026 | 810.00 | 811.00 | 791.00 | 806.90 | 806.90 | 0.51% | 913 |
| Jan 29, 2026 | 810.05 | 810.05 | 795.00 | 802.80 | 802.80 | -0.10% | 421 |
| Jan 28, 2026 | 810.00 | 810.00 | 797.00 | 803.60 | 803.60 | -0.11% | 340 |
| Jan 27, 2026 | 843.95 | 843.95 | 795.00 | 804.50 | 804.50 | 4.10% | 620 |
| Jan 23, 2026 | 815.00 | 815.00 | 732.00 | 772.80 | 772.80 | -4.00% | 1,291 |
| Jan 22, 2026 | 811.00 | 825.00 | 795.00 | 805.00 | 805.00 | 0.43% | 247 |
| Jan 21, 2026 | 815.00 | 815.50 | 750.00 | 801.55 | 801.55 | 0.12% | 2,574 |
| Jan 20, 2026 | 845.00 | 845.00 | 755.00 | 800.55 | 800.55 | -2.37% | 402 |
| Jan 19, 2026 | 820.00 | 835.70 | 810.05 | 819.95 | 819.95 | -0.01% | 228 |
| Jan 16, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 1.30% | 5 |
| Jan 13, 2026 | 824.00 | 824.00 | 809.40 | 809.50 | 809.50 | -0.67% | 43 |
| Jan 12, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 0.06% | 16 |
| Jan 9, 2026 | 815.00 | 815.00 | 814.50 | 814.50 | 814.50 | 0.43% | 12 |
| Jan 8, 2026 | 815.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.26% | 25 |
| Jan 7, 2026 | 815.00 | 815.00 | 812.00 | 813.10 | 813.10 | 0.54% | 69 |
| Jan 6, 2026 | 815.00 | 815.00 | 804.00 | 808.75 | 808.75 | -0.53% | 591 |
| Jan 5, 2026 | 815.00 | 819.00 | 813.00 | 813.10 | 813.10 | 0.42% | 170 |
| Jan 2, 2026 | 820.00 | 820.00 | 809.00 | 809.70 | 809.70 | 0.12% | 312 |
| Jan 1, 2026 | 825.00 | 825.00 | 805.00 | 808.75 | 808.75 | 0.40% | 117 |
| Dec 31, 2025 | 825.00 | 825.00 | 805.00 | 805.50 | 805.50 | -0.92% | 26 |
| Dec 30, 2025 | 815.00 | 815.00 | 813.00 | 813.00 | 813.00 | -0.17% | 17 |
| Dec 29, 2025 | 825.00 | 825.00 | 800.00 | 814.35 | 814.35 | -0.04% | 312 |
| Dec 26, 2025 | 825.00 | 825.00 | 810.00 | 814.65 | 814.65 | 0.59% | 209 |
| Dec 24, 2025 | 825.00 | 825.00 | 809.00 | 809.90 | 809.90 | -2.21% | 624 |
| Dec 23, 2025 | 828.85 | 828.85 | 824.50 | 828.20 | 828.20 | -0.08% | 31 |
| Dec 22, 2025 | 825.00 | 837.35 | 810.05 | 828.85 | 828.85 | 1.41% | 194 |
| Dec 19, 2025 | 825.00 | 826.00 | 803.00 | 817.35 | 817.35 | 0.12% | 2,102 |
| Dec 18, 2025 | 830.00 | 830.00 | 800.00 | 816.40 | 816.40 | -0.39% | 454 |
| Dec 17, 2025 | 831.00 | 836.95 | 810.00 | 819.60 | 819.60 | -0.73% | 154 |
| Dec 16, 2025 | 825.00 | 840.00 | 816.00 | 825.60 | 825.60 | -0.80% | 150 |
| Dec 15, 2025 | 835.00 | 840.00 | 811.00 | 832.25 | 832.25 | -0.33% | 516 |
| Dec 12, 2025 | 835.00 | 835.00 | 834.95 | 835.00 | 835.00 | 0.61% | 14 |
| Dec 11, 2025 | 834.95 | 834.95 | 825.00 | 829.95 | 829.95 | 0.51% | 187 |
| Dec 10, 2025 | 829.95 | 835.00 | 820.00 | 825.70 | 825.70 | 0.20% | 959 |
| Dec 9, 2025 | 824.50 | 831.60 | 824.00 | 824.05 | 824.05 | 1.15% | 473 |
| Dec 8, 2025 | 825.05 | 825.05 | 810.00 | 814.70 | 814.70 | -0.95% | 336 |
| Dec 5, 2025 | 823.00 | 832.95 | 800.00 | 822.55 | 822.55 | 0.40% | 1,197 |
| Dec 4, 2025 | 823.90 | 829.90 | 811.70 | 819.25 | 819.25 | -0.85% | 85 |
| Dec 3, 2025 | 835.00 | 835.00 | 820.75 | 826.25 | 826.25 | 0.18% | 50 |