Pashupati Cotspin Limited (BOM:544448)
India · Delayed Price · Currency is INR 69.90
-4.00 (-5.41%)
At close: Oct 6, 2026
BOM:544448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 74.74 | 75.69 | 69.25 | 69.90 | 69.90 | -5.41% | 296,377 |
| Oct 5, 2026 | 82.62 | 82.62 | 72.56 | 73.90 | 73.90 | -6.48% | 34,165 |
| Oct 1, 2026 | 77.89 | 82.00 | 76.00 | 79.02 | 79.02 | 5.30% | 90,802 |
| Sep 30, 2026 | 104.60 | 111.39 | 74.27 | 75.04 | 75.04 | -19.16% | 165,872 |
| Sep 29, 2026 | 77.39 | 92.83 | 75.68 | 92.83 | 92.83 | 20.00% | 46,865 |
| Sep 28, 2026 | 80.15 | 80.15 | 77.10 | 77.36 | 77.36 | -2.85% | 13,326 |
| Sep 25, 2026 | 80.93 | 82.18 | 79.07 | 79.63 | 79.63 | 1.18% | 45,014 |
| Sep 24, 2026 | 80.73 | 81.49 | 78.56 | 78.70 | 78.70 | -2.14% | 21,647 |
| Sep 23, 2026 | 80.88 | 81.91 | 80.18 | 80.42 | 80.42 | 0.36% | 25,598 |
| Sep 22, 2026 | 80.89 | 81.00 | 79.75 | 80.18 | 80.13 | -0.09% | 6,897 |
| Sep 21, 2026 | 81.17 | 81.17 | 79.83 | 80.25 | 80.20 | 0.04% | 4,666 |
| Sep 18, 2026 | 83.50 | 83.98 | 79.50 | 80.22 | 80.17 | -1.43% | 33,757 |
| Sep 17, 2026 | 81.09 | 82.07 | 80.75 | 81.38 | 81.33 | 1.95% | 16,567 |
| Sep 16, 2026 | 81.20 | 81.42 | 79.36 | 79.82 | 79.77 | -0.45% | 17,399 |
| Sep 15, 2026 | 82.09 | 82.09 | 80.01 | 80.18 | 80.13 | -0.21% | 5,970 |
| Sep 11, 2026 | 81.12 | 84.10 | 80.00 | 80.35 | 80.30 | 0.04% | 25,806 |
| Sep 10, 2026 | 82.39 | 85.86 | 80.12 | 80.32 | 80.27 | -0.30% | 19,759 |
| Sep 9, 2026 | 83.79 | 83.79 | 80.00 | 80.56 | 80.51 | -1.04% | 25,158 |
| Sep 8, 2026 | 82.99 | 87.00 | 80.90 | 81.41 | 81.36 | -0.40% | 30,034 |
| Sep 7, 2026 | 83.99 | 93.75 | 81.10 | 81.74 | 81.69 | -0.63% | 44,937 |
| Sep 4, 2026 | 83.89 | 83.89 | 81.50 | 82.26 | 82.21 | -1.00% | 2,588 |
| Sep 3, 2026 | 84.99 | 84.99 | 82.68 | 83.09 | 83.04 | 0.12% | 1,143 |
| Sep 2, 2026 | 84.15 | 84.15 | 82.50 | 82.99 | 82.94 | 0.12% | 2,242 |
| Sep 1, 2026 | 84.67 | 84.67 | 82.80 | 82.89 | 82.84 | -0.48% | 3,718 |
| Aug 31, 2026 | 84.49 | 84.49 | 83.25 | 83.29 | 83.24 | -1.08% | 14,263 |
| Aug 28, 2026 | 85.30 | 85.30 | 84.00 | 84.20 | 84.15 | -0.01% | 2,792 |
| Aug 27, 2026 | 85.39 | 85.39 | 83.75 | 84.21 | 84.16 | 0.01% | 31,373 |
| Aug 26, 2026 | 87.89 | 87.89 | 84.20 | 84.20 | 84.15 | -2.58% | 18,624 |
| Aug 25, 2026 | 87.45 | 87.45 | 86.25 | 86.43 | 86.38 | -0.45% | 3,369 |
| Aug 24, 2026 | 89.50 | 89.50 | 86.60 | 86.82 | 86.77 | -0.07% | 22,271 |
| Aug 21, 2026 | 89.00 | 89.00 | 86.10 | 86.88 | 86.83 | -0.32% | 4,397 |
| Aug 20, 2026 | 89.19 | 89.19 | 86.00 | 87.16 | 87.11 | 0.39% | 4,342 |
| Aug 19, 2026 | 89.98 | 89.98 | 86.00 | 86.82 | 86.77 | 1.84% | 2,622 |
| Aug 18, 2026 | 86.50 | 86.50 | 84.95 | 85.25 | 85.20 | 0.32% | 1,450 |
| Aug 17, 2026 | 85.49 | 85.49 | 84.00 | 84.98 | 84.93 | 0.14% | 963 |
| Aug 14, 2026 | 85.59 | 85.85 | 84.70 | 84.86 | 84.81 | 0.62% | 1,002 |
| Aug 13, 2026 | 85.49 | 85.49 | 84.05 | 84.34 | 84.29 | 0.17% | 611 |
| Aug 12, 2026 | 85.49 | 85.49 | 84.00 | 84.20 | 84.15 | -0.05% | 1,270 |
| Aug 11, 2026 | 85.70 | 85.70 | 84.05 | 84.24 | 84.19 | 0.33% | 1,599 |
| Aug 10, 2026 | 85.89 | 85.89 | 83.50 | 83.96 | 83.91 | -0.38% | 882 |
| Aug 7, 2026 | 85.99 | 85.99 | 83.74 | 84.28 | 84.23 | -0.91% | 10,919 |
| Aug 6, 2026 | 85.96 | 88.83 | 84.25 | 85.05 | 85.00 | 0.26% | 158,620 |
| Aug 5, 2026 | 86.00 | 86.00 | 84.60 | 84.83 | 84.78 | -0.02% | 4,820 |
| Aug 4, 2026 | 86.98 | 86.98 | 84.50 | 84.85 | 84.80 | -1.06% | 2,564 |
| Aug 3, 2026 | 88.00 | 88.00 | 85.39 | 85.76 | 85.71 | -0.06% | 2,381 |
| Jul 31, 2026 | 88.05 | 88.05 | 84.20 | 85.81 | 85.76 | -0.53% | 34,230 |
| Jul 30, 2026 | 88.25 | 88.25 | 85.85 | 86.27 | 86.22 | -0.68% | 13,191 |
| Jul 29, 2026 | 87.80 | 88.30 | 86.51 | 86.86 | 86.81 | -0.05% | 2,902 |
| Jul 28, 2026 | 88.00 | 88.00 | 86.25 | 86.90 | 86.85 | -0.11% | 11,073 |
| Jul 27, 2026 | 89.69 | 89.69 | 86.00 | 87.00 | 86.95 | -0.45% | 20,075 |