Pashupati Cotspin Limited (NSE:PASHUPATI)
India · Delayed Price · Currency is INR 711.10
-13.90 (-1.92%)
At close: Sep 18, 2025
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 715.00 | 719.05 | 682.05 | 713.40 | 713.40 | -0.03% | 2,440 |
| Sep 18, 2025 | 679.95 | 736.00 | 679.95 | 713.60 | 713.60 | -0.11% | 2,013 |
| Sep 17, 2025 | 697.20 | 732.00 | 695.00 | 714.40 | 714.40 | 1.28% | 4,566 |
| Sep 16, 2025 | 690.70 | 733.50 | 683.65 | 705.35 | 705.35 | 1.82% | 5,962 |
| Sep 15, 2025 | 673.55 | 724.20 | 671.00 | 692.75 | 692.75 | 2.81% | 3,666 |
| Sep 12, 2025 | 675.00 | 675.00 | 673.00 | 673.80 | 673.80 | -0.10% | 245 |
| Sep 11, 2025 | 674.35 | 680.90 | 672.00 | 674.50 | 674.50 | 0.30% | 64,782 |
| Sep 10, 2025 | 684.60 | 684.60 | 672.00 | 672.50 | 672.50 | 0.05% | 30,024 |
| Sep 9, 2025 | 673.35 | 676.30 | 664.00 | 672.15 | 672.15 | -0.27% | 4,138 |
| Sep 8, 2025 | 686.00 | 686.00 | 671.10 | 674.00 | 674.00 | 0.25% | 20,617 |
| Sep 5, 2025 | 681.65 | 682.00 | 672.05 | 672.30 | 672.30 | - | 20,734 |
| Sep 4, 2025 | 688.70 | 688.70 | 672.00 | 672.30 | 672.30 | -0.92% | 77,784 |
| Sep 3, 2025 | 683.50 | 683.50 | 672.00 | 678.55 | 678.55 | 0.95% | 62,883 |
| Sep 2, 2025 | 682.40 | 682.40 | 672.00 | 672.15 | 672.15 | -0.33% | 40,774 |
| Sep 1, 2025 | 685.40 | 685.40 | 669.75 | 674.35 | 674.35 | 0.25% | 50,557 |
| Aug 29, 2025 | 683.05 | 683.05 | 672.00 | 672.65 | 672.65 | -0.10% | 63,874 |
| Aug 28, 2025 | 686.60 | 690.00 | 672.30 | 673.35 | 673.35 | -0.84% | 94,185 |
| Aug 26, 2025 | 692.60 | 692.60 | 677.00 | 679.05 | 679.05 | -0.48% | 78,273 |
| Aug 25, 2025 | 692.55 | 692.55 | 673.20 | 682.35 | 682.35 | -0.60% | 1,763 |
| Aug 22, 2025 | 693.05 | 693.05 | 685.00 | 686.50 | 686.50 | -0.26% | 15,059 |
| Aug 21, 2025 | 690.05 | 692.95 | 674.00 | 688.30 | 688.30 | 1.71% | 1,224 |
| Aug 20, 2025 | 690.70 | 694.40 | 675.00 | 676.70 | 676.70 | -1.49% | 2,046 |
| Aug 19, 2025 | 690.05 | 699.90 | 684.50 | 686.95 | 686.95 | -0.44% | 3,108 |
| Aug 18, 2025 | 695.00 | 704.75 | 690.00 | 690.00 | 690.00 | - | 2,385 |
| Aug 14, 2025 | 690.05 | 694.90 | 690.00 | 690.00 | 690.00 | -0.38% | 457 |
| Aug 13, 2025 | 695.65 | 699.65 | 690.00 | 692.60 | 692.60 | 0.34% | 1,634 |
| Aug 12, 2025 | 694.55 | 698.05 | 690.00 | 690.25 | 690.25 | -1.91% | 530 |
| Aug 11, 2025 | 694.25 | 706.75 | 692.95 | 703.70 | 703.70 | 1.99% | 900 |
| Aug 8, 2025 | 695.85 | 704.90 | 689.00 | 689.95 | 689.95 | -0.33% | 6,614 |
| Aug 7, 2025 | 690.25 | 695.05 | 690.00 | 692.20 | 692.20 | 0.32% | 553 |
| Aug 6, 2025 | 699.20 | 699.20 | 690.00 | 690.00 | 690.00 | -0.03% | 750 |
| Aug 5, 2025 | 696.00 | 696.00 | 690.00 | 690.20 | 690.20 | -1.49% | 294 |
| Aug 4, 2025 | 709.80 | 709.80 | 699.90 | 700.65 | 700.65 | -0.14% | 674 |
| Aug 1, 2025 | 697.00 | 705.00 | 690.40 | 701.60 | 701.60 | 1.54% | 6,130 |
| Jul 31, 2025 | 695.05 | 699.05 | 690.75 | 690.95 | 690.95 | -0.01% | 2,912 |
| Jul 30, 2025 | 697.20 | 704.65 | 691.00 | 691.05 | 691.05 | -0.07% | 1,291 |
| Jul 29, 2025 | 702.95 | 704.95 | 691.00 | 691.55 | 691.55 | 0.05% | 1,695 |
| Jul 28, 2025 | 700.00 | 701.80 | 690.75 | 691.20 | 691.20 | -1.14% | 1,658 |
| Jul 25, 2025 | 691.00 | 707.50 | 684.10 | 699.15 | 699.15 | 0.87% | 17,290 |
| Jul 24, 2025 | 707.40 | 709.10 | 690.70 | 693.15 | 693.15 | -0.62% | 26,227 |
| Jul 23, 2025 | 709.75 | 709.75 | 688.25 | 697.50 | 697.50 | -1.46% | 5,374 |
| Jul 22, 2025 | 725.30 | 725.30 | 706.60 | 707.80 | 707.80 | 1.45% | 1,263 |
| Jul 21, 2025 | 690.40 | 698.40 | 690.10 | 697.70 | 697.70 | 1.06% | 3,675 |
| Jul 18, 2025 | 690.95 | 693.30 | 688.45 | 690.40 | 690.40 | 0.30% | 3,468 |
| Jul 17, 2025 | 674.00 | 690.00 | 661.00 | 688.35 | 688.35 | 2.74% | 6,632 |
| Jul 16, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.21% | 200 |
| Jul 15, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -1.32% | 200 |
| Jul 14, 2025 | 670.85 | 693.50 | 670.85 | 670.85 | 670.85 | 1.51% | 2,800 |
| Jul 11, 2025 | 660.85 | 660.85 | 660.85 | 660.85 | 660.85 | 0.74% | 200 |
| Jul 10, 2025 | 662.00 | 662.00 | 650.40 | 656.00 | 656.00 | -0.66% | 5,800 |