Pashupati Cotspin Limited (BOM:544448)
India · Delayed Price · Currency is INR 86.88
-0.28 (-0.32%)
At close: Aug 21, 2026
BOM:544448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 89.00 | 89.00 | 86.10 | 86.88 | 86.88 | -0.32% | 4,397 |
| Aug 20, 2026 | 89.19 | 89.19 | 86.00 | 87.16 | 87.16 | 0.39% | 4,342 |
| Aug 19, 2026 | 89.98 | 89.98 | 86.00 | 86.82 | 86.82 | 1.84% | 2,622 |
| Aug 18, 2026 | 86.50 | 86.50 | 84.95 | 85.25 | 85.25 | 0.32% | 1,450 |
| Aug 17, 2026 | 85.49 | 85.49 | 84.00 | 84.98 | 84.98 | 0.14% | 963 |
| Aug 14, 2026 | 85.59 | 85.85 | 84.70 | 84.86 | 84.86 | 0.62% | 1,002 |
| Aug 13, 2026 | 85.49 | 85.49 | 84.05 | 84.34 | 84.34 | 0.17% | 611 |
| Aug 12, 2026 | 85.49 | 85.49 | 84.00 | 84.20 | 84.20 | -0.05% | 1,270 |
| Aug 11, 2026 | 85.70 | 85.70 | 84.05 | 84.24 | 84.24 | 0.33% | 1,599 |
| Aug 10, 2026 | 85.89 | 85.89 | 83.50 | 83.96 | 83.96 | -0.38% | 882 |
| Aug 7, 2026 | 85.99 | 85.99 | 83.74 | 84.28 | 84.28 | -0.91% | 10,919 |
| Aug 6, 2026 | 85.96 | 88.83 | 84.25 | 85.05 | 85.05 | 0.26% | 158,620 |
| Aug 5, 2026 | 86.00 | 86.00 | 84.60 | 84.83 | 84.83 | -0.02% | 4,820 |
| Aug 4, 2026 | 86.98 | 86.98 | 84.50 | 84.85 | 84.85 | -1.06% | 2,564 |
| Aug 3, 2026 | 88.00 | 88.00 | 85.39 | 85.76 | 85.76 | -0.06% | 2,381 |
| Jul 31, 2026 | 88.05 | 88.05 | 84.20 | 85.81 | 85.81 | -0.53% | 34,230 |
| Jul 30, 2026 | 88.25 | 88.25 | 85.85 | 86.27 | 86.27 | -0.68% | 13,191 |
| Jul 29, 2026 | 87.80 | 88.30 | 86.51 | 86.86 | 86.86 | -0.05% | 2,902 |
| Jul 28, 2026 | 88.00 | 88.00 | 86.25 | 86.90 | 86.90 | -0.11% | 11,073 |
| Jul 27, 2026 | 89.69 | 89.69 | 86.00 | 87.00 | 87.00 | -0.45% | 20,075 |
| Jul 24, 2026 | 88.64 | 88.64 | 86.50 | 87.39 | 87.39 | 0.33% | 3,762 |
| Jul 23, 2026 | 88.97 | 88.97 | 86.56 | 87.10 | 87.10 | -0.15% | 1,580 |
| Jul 22, 2026 | 87.45 | 88.07 | 85.60 | 87.23 | 87.23 | 0.38% | 17,550 |
| Jul 21, 2026 | 91.98 | 91.98 | 86.43 | 86.90 | 86.90 | -0.59% | 1,394 |
| Jul 20, 2026 | 88.59 | 90.02 | 86.50 | 87.42 | 87.42 | -1.34% | 2,912 |
| Jul 17, 2026 | 87.93 | 89.95 | 86.00 | 88.61 | 88.61 | 1.23% | 10,333 |
| Jul 16, 2026 | 87.91 | 88.22 | 86.10 | 87.53 | 87.53 | 0.46% | 1,782 |
| Jul 15, 2026 | 89.70 | 89.95 | 86.60 | 87.13 | 87.13 | -0.74% | 3,751 |
| Jul 14, 2026 | 89.00 | 89.00 | 86.22 | 87.78 | 87.78 | 0.82% | 8,426 |
| Jul 13, 2026 | 88.31 | 88.75 | 86.05 | 87.07 | 87.07 | -0.72% | 4,185 |
| Jul 10, 2026 | 90.40 | 90.95 | 87.03 | 87.70 | 87.70 | -0.54% | 2,534 |
| Jul 9, 2026 | 91.90 | 91.90 | 87.97 | 88.18 | 88.18 | -0.63% | 2,684 |
| Jul 8, 2026 | 87.83 | 89.63 | 86.30 | 88.74 | 88.74 | 1.01% | 10,954 |
| Jul 7, 2026 | 88.30 | 88.51 | 87.40 | 87.85 | 87.85 | 0.15% | 3,635 |
| Jul 6, 2026 | 87.34 | 88.12 | 86.56 | 87.72 | 87.72 | 0.85% | 3,445 |
| Jul 3, 2026 | 88.47 | 89.80 | 86.81 | 86.98 | 86.98 | -1.57% | 4,073 |
| Jul 2, 2026 | 89.71 | 89.71 | 87.35 | 88.37 | 88.37 | -1.28% | 11,574 |
| Jul 1, 2026 | 90.69 | 90.69 | 86.75 | 89.52 | 89.52 | 1.26% | 23,633 |
| Jun 30, 2026 | 87.89 | 91.18 | 87.12 | 88.41 | 88.41 | 1.41% | 13,036 |
| Jun 29, 2026 | 88.01 | 88.14 | 85.13 | 87.18 | 87.18 | 0.22% | 5,509 |
| Jun 25, 2026 | 88.40 | 88.69 | 86.75 | 86.99 | 86.99 | -0.33% | 4,169 |
| Jun 24, 2026 | 88.10 | 88.10 | 86.97 | 87.28 | 87.28 | -1.02% | 6,518 |
| Jun 23, 2026 | 89.27 | 89.27 | 86.00 | 88.18 | 88.18 | 1.44% | 9,390 |
| Jun 22, 2026 | 89.95 | 89.95 | 86.24 | 86.93 | 86.93 | -0.45% | 15,013 |
| Jun 19, 2026 | 89.00 | 89.00 | 86.62 | 87.32 | 87.32 | 0.08% | 6,326 |
| Jun 18, 2026 | 88.61 | 88.61 | 86.50 | 87.25 | 87.25 | -0.15% | 5,436 |
| Jun 17, 2026 | 89.00 | 89.00 | 87.00 | 87.38 | 87.38 | 1.04% | 4,433 |
| Jun 16, 2026 | 88.77 | 93.76 | 85.87 | 86.48 | 86.48 | -1.40% | 7,389 |
| Jun 15, 2026 | 88.31 | 90.07 | 87.25 | 87.71 | 87.71 | -1.29% | 2,330 |
| Jun 12, 2026 | 91.89 | 91.89 | 87.45 | 88.86 | 88.86 | 1.21% | 4,035 |