Pashupati Cotspin Limited (NSE:PASHUPATI)
India · Delayed Price · Currency is INR 1,008.95
-3.75 (-0.37%)
At close: Mar 4, 2026
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,017.10 | 1,034.00 | 988.00 | 999.90 | - | -0.90% | 2,371 |
| Mar 4, 2026 | 1,010.00 | 1,027.60 | 981.10 | 1,008.95 | 1,008.95 | -0.37% | 2,210 |
| Mar 2, 2026 | 937.00 | 1,020.00 | 937.00 | 1,012.70 | 1,012.70 | 1.32% | 24,799 |
| Feb 27, 2026 | 1,005.00 | 1,015.00 | 974.20 | 999.55 | 999.55 | 0.64% | 7,606 |
| Feb 26, 2026 | 990.00 | 1,005.90 | 958.00 | 993.20 | 993.20 | 1.02% | 5,097 |
| Feb 25, 2026 | 975.00 | 1,000.00 | 966.00 | 983.20 | 983.20 | 1.88% | 1,830 |
| Feb 24, 2026 | 974.95 | 975.00 | 940.05 | 965.05 | 965.05 | 1.15% | 4,547 |
| Feb 23, 2026 | 960.00 | 960.40 | 932.10 | 954.10 | 954.10 | 1.46% | 5,198 |
| Feb 20, 2026 | 920.00 | 949.50 | 909.80 | 940.40 | 940.40 | 2.13% | 2,672 |
| Feb 19, 2026 | 932.95 | 938.40 | 897.00 | 920.80 | 920.80 | 0.25% | 1,855 |
| Feb 18, 2026 | 960.00 | 974.15 | 910.00 | 918.50 | 918.50 | 0.81% | 4,880 |
| Feb 17, 2026 | 887.95 | 921.90 | 861.00 | 911.15 | 911.15 | 0.18% | 7,798 |
| Feb 16, 2026 | 896.00 | 915.50 | 860.00 | 909.55 | 909.55 | 0.97% | 8,243 |
| Feb 13, 2026 | 876.00 | 903.30 | 859.00 | 900.85 | 900.85 | 0.79% | 2,280 |
| Feb 12, 2026 | 895.00 | 899.90 | 865.00 | 893.75 | 893.75 | 3.40% | 37,127 |
| Feb 11, 2026 | 835.05 | 900.00 | 820.00 | 864.40 | 864.40 | 3.15% | 21,336 |
| Feb 10, 2026 | 816.05 | 843.85 | 810.10 | 838.00 | 838.00 | 1.68% | 1,281 |
| Feb 9, 2026 | 814.00 | 845.00 | 780.00 | 824.15 | 824.15 | 2.83% | 3,114 |
| Feb 6, 2026 | 810.05 | 816.00 | 800.00 | 801.45 | 801.45 | 0.19% | 468 |
| Feb 5, 2026 | 815.00 | 815.00 | 799.00 | 799.90 | 799.90 | -0.98% | 519 |
| Feb 4, 2026 | 810.05 | 825.60 | 796.80 | 807.80 | 807.80 | 0.22% | 881 |
| Feb 3, 2026 | 811.05 | 811.05 | 781.00 | 806.00 | 806.00 | 0.74% | 1,285 |
| Feb 2, 2026 | 810.05 | 813.00 | 796.00 | 800.05 | 800.05 | -0.54% | 255 |
| Feb 1, 2026 | 809.95 | 840.00 | 775.00 | 804.40 | 804.40 | 0.60% | 1,525 |
| Jan 30, 2026 | 810.00 | 810.00 | 789.95 | 799.60 | 799.60 | -0.18% | 5,643 |
| Jan 29, 2026 | 810.05 | 810.05 | 795.00 | 801.05 | 801.05 | -0.64% | 2,419 |
| Jan 28, 2026 | 810.00 | 810.00 | 795.00 | 806.20 | 806.20 | 0.59% | 1,406 |
| Jan 27, 2026 | 810.00 | 843.95 | 783.50 | 801.45 | 801.45 | 5.13% | 5,891 |
| Jan 23, 2026 | 813.00 | 813.00 | 705.00 | 762.35 | 762.35 | -5.18% | 26,624 |
| Jan 22, 2026 | 810.05 | 825.00 | 790.30 | 804.00 | 804.00 | 2.06% | 809 |
| Jan 21, 2026 | 815.05 | 815.55 | 745.10 | 787.75 | 787.75 | -1.20% | 33,315 |
| Jan 20, 2026 | 845.00 | 845.00 | 750.00 | 797.30 | 797.30 | -2.70% | 1,536 |
| Jan 19, 2026 | 820.00 | 835.90 | 810.00 | 819.45 | 819.45 | 0.14% | 1,457 |
| Jan 16, 2026 | 820.00 | 825.00 | 808.05 | 818.30 | 818.30 | 0.53% | 86 |
| Jan 14, 2026 | 815.00 | 824.00 | 814.00 | 814.00 | 814.00 | 0.55% | 10 |
| Jan 13, 2026 | 824.00 | 824.00 | 797.00 | 809.55 | 809.55 | -0.55% | 628 |
| Jan 12, 2026 | 822.70 | 822.70 | 810.00 | 814.00 | 814.00 | -0.06% | 1,017 |
| Jan 9, 2026 | 828.00 | 828.00 | 813.05 | 814.50 | 814.50 | 0.55% | 958 |
| Jan 8, 2026 | 815.05 | 815.05 | 810.00 | 810.05 | 810.05 | -0.36% | 1,303 |
| Jan 7, 2026 | 816.05 | 824.85 | 811.75 | 812.95 | 812.95 | 1.03% | 960 |
| Jan 6, 2026 | 815.05 | 815.05 | 802.50 | 804.65 | 804.65 | -1.15% | 2,076 |
| Jan 5, 2026 | 815.05 | 820.00 | 801.00 | 814.05 | 814.05 | 0.67% | 726 |
| Jan 2, 2026 | 820.05 | 823.95 | 807.00 | 808.60 | 808.60 | 0.24% | 1,059 |
| Jan 1, 2026 | 825.00 | 835.00 | 801.00 | 806.70 | 806.70 | -0.35% | 984 |
| Dec 31, 2025 | 825.00 | 825.00 | 785.90 | 809.50 | 809.50 | -0.16% | 1,162 |
| Dec 30, 2025 | 810.00 | 815.00 | 810.00 | 810.80 | 810.80 | -0.26% | 219 |
| Dec 29, 2025 | 820.00 | 820.00 | 785.00 | 812.95 | 812.95 | 0.18% | 1,268 |
| Dec 26, 2025 | 820.00 | 825.00 | 810.00 | 811.45 | 811.45 | 0.20% | 617 |
| Dec 24, 2025 | 825.05 | 825.05 | 807.00 | 809.85 | 809.85 | -2.04% | 1,886 |
| Dec 23, 2025 | 840.00 | 840.00 | 823.95 | 826.70 | 826.70 | -0.50% | 283 |