Pashupati Cotspin Limited (NSE:PASHUPATI)
India · Delayed Price · Currency is INR 804.00
+16.25 (2.06%)
Jan 22, 2026, 3:29 PM IST
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 825.00 | 832.00 | 810.05 | 830.85 | 830.85 | 2.18% | 387 |
| Dec 19, 2025 | 825.00 | 825.00 | 795.00 | 813.15 | 813.15 | -0.44% | 3,555 |
| Dec 18, 2025 | 815.00 | 830.00 | 780.00 | 816.75 | 816.75 | -0.21% | 1,395 |
| Dec 17, 2025 | 830.00 | 831.00 | 815.00 | 818.45 | 818.45 | -0.78% | 550 |
| Dec 16, 2025 | 835.00 | 840.00 | 803.50 | 824.90 | 824.90 | -0.66% | 1,588 |
| Dec 15, 2025 | 834.00 | 860.00 | 809.50 | 830.35 | 830.35 | -0.44% | 1,137 |
| Dec 12, 2025 | 825.80 | 834.00 | 825.70 | 834.00 | 834.00 | 0.35% | 121 |
| Dec 11, 2025 | 821.00 | 835.00 | 821.00 | 831.05 | 831.05 | 0.76% | 717 |
| Dec 10, 2025 | 827.75 | 832.00 | 819.80 | 824.80 | 824.80 | 0.15% | 486 |
| Dec 9, 2025 | 825.05 | 834.95 | 818.25 | 823.60 | 823.60 | 1.06% | 295 |
| Dec 8, 2025 | 825.05 | 830.00 | 813.00 | 814.95 | 814.95 | -0.95% | 594 |
| Dec 5, 2025 | 818.00 | 832.20 | 810.00 | 822.75 | 822.75 | 1.90% | 1,533 |
| Dec 4, 2025 | 825.05 | 825.05 | 800.00 | 807.40 | 807.40 | -1.13% | 1,352 |
| Dec 3, 2025 | 820.05 | 825.00 | 810.05 | 816.60 | 816.60 | -0.57% | 402 |
| Dec 2, 2025 | 825.30 | 825.30 | 810.05 | 821.30 | 821.30 | -0.05% | 576 |
| Dec 1, 2025 | 815.05 | 825.00 | 804.00 | 821.70 | 821.70 | 1.36% | 4,248 |
| Nov 28, 2025 | 814.75 | 820.00 | 805.00 | 810.70 | 810.70 | 0.08% | 2,053 |
| Nov 27, 2025 | 819.00 | 829.00 | 805.00 | 810.05 | 810.05 | 0.33% | 2,744 |
| Nov 26, 2025 | 820.80 | 834.85 | 800.00 | 807.35 | 807.35 | -0.46% | 8,500 |
| Nov 25, 2025 | 820.05 | 825.00 | 808.00 | 811.05 | 811.05 | - | 1,130 |
| Nov 24, 2025 | 820.80 | 825.00 | 801.00 | 811.05 | 811.05 | -0.15% | 507 |
| Nov 21, 2025 | 825.15 | 825.15 | 810.00 | 812.30 | 812.30 | -0.17% | 767 |
| Nov 20, 2025 | 826.00 | 826.00 | 808.00 | 813.65 | 813.65 | -0.02% | 3,073 |
| Nov 19, 2025 | 830.00 | 830.00 | 800.00 | 813.80 | 813.80 | -0.43% | 2,528 |
| Nov 18, 2025 | 826.50 | 835.00 | 816.25 | 817.35 | 817.35 | -0.55% | 2,497 |
| Nov 17, 2025 | 825.00 | 825.00 | 812.00 | 821.90 | 821.90 | 0.66% | 1,068 |
| Nov 14, 2025 | 811.05 | 837.35 | 805.00 | 816.55 | 816.55 | 1.02% | 5,393 |
| Nov 13, 2025 | 820.00 | 825.00 | 805.00 | 808.30 | 808.30 | -0.41% | 1,097 |
| Nov 12, 2025 | 820.05 | 822.10 | 809.75 | 811.60 | 811.60 | -0.35% | 1,088 |