Pashupati Cotspin Limited (NSE:PASHUPATI)
India · Delayed Price · Currency is INR 89.52
+4.43 (5.21%)
Oct 19, 2026, 3:30 PM IST
Pashupati Cotspin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 87.25 | 89.74 | 87.25 | 89.52 | 89.52 | 5.21% | 4,257,780 |
| Oct 16, 2026 | 82.36 | 85.46 | 82.36 | 85.09 | 85.09 | 5.36% | 3,177,313 |
| Oct 15, 2026 | 79.04 | 81.45 | 77.29 | 80.76 | 80.76 | 5.60% | 4,703,740 |
| Oct 14, 2026 | 75.00 | 77.58 | 74.87 | 76.48 | 76.48 | 4.93% | 4,171,715 |
| Oct 13, 2026 | 68.40 | 73.00 | 67.50 | 72.89 | 72.89 | 6.30% | 2,554,015 |
| Oct 12, 2026 | 70.40 | 71.88 | 68.25 | 68.57 | 68.57 | -0.75% | 160,720 |
| Oct 9, 2026 | 70.50 | 71.01 | 68.67 | 69.09 | 69.09 | -0.85% | 73,742 |
| Oct 8, 2026 | 69.99 | 72.99 | 68.90 | 69.68 | 69.68 | 0.11% | 154,220 |
| Oct 7, 2026 | 71.45 | 75.04 | 68.15 | 69.60 | 69.60 | -0.44% | 3,311,365 |
| Oct 6, 2026 | 74.70 | 75.70 | 69.00 | 69.91 | 69.91 | -5.57% | 1,469,656 |
| Oct 5, 2026 | 80.00 | 81.60 | 72.39 | 74.03 | 74.03 | -6.28% | 576,055 |
| Oct 1, 2026 | 79.00 | 79.42 | 76.20 | 78.99 | 78.99 | 4.76% | 817,313 |
| Sep 30, 2026 | 111.26 | 111.26 | 74.18 | 75.40 | 75.40 | -18.68% | 2,778,737 |
| Sep 29, 2026 | 77.27 | 92.72 | 75.60 | 92.72 | 92.72 | 19.99% | 219,755 |
| Sep 28, 2026 | 80.15 | 80.15 | 77.00 | 77.27 | 77.27 | -3.04% | 61,852 |
| Sep 25, 2026 | 80.50 | 83.15 | 79.02 | 79.69 | 79.69 | 0.95% | 268,925 |
| Sep 24, 2026 | 80.69 | 80.75 | 78.56 | 78.94 | 78.94 | -1.80% | 78,056 |
| Sep 23, 2026 | 80.76 | 82.21 | 80.20 | 80.39 | 80.39 | 0.30% | 198,559 |
| Sep 22, 2026 | 80.80 | 81.19 | 79.55 | 80.20 | 80.15 | 0.01% | 127,639 |
| Sep 21, 2026 | 81.00 | 81.00 | 79.60 | 80.19 | 80.14 | -0.09% | 25,989 |
| Sep 18, 2026 | 84.90 | 84.90 | 79.50 | 80.26 | 80.21 | -1.36% | 350,867 |
| Sep 17, 2026 | 80.95 | 82.70 | 80.46 | 81.37 | 81.32 | 2.04% | 43,534 |
| Sep 16, 2026 | 81.25 | 81.25 | 79.10 | 79.74 | 79.69 | -0.37% | 222,499 |
| Sep 15, 2026 | 82.00 | 82.49 | 79.95 | 80.04 | 79.99 | -0.85% | 67,301 |
| Sep 11, 2026 | 81.00 | 84.70 | 79.98 | 80.73 | 80.68 | 0.61% | 139,989 |
| Sep 10, 2026 | 82.30 | 86.00 | 80.08 | 80.24 | 80.19 | -0.94% | 142,256 |
| Sep 9, 2026 | 82.70 | 82.70 | 80.00 | 81.00 | 80.95 | -0.02% | 41,925 |
| Sep 8, 2026 | 82.50 | 87.00 | 79.20 | 81.02 | 80.97 | -0.39% | 227,818 |
| Sep 7, 2026 | 83.80 | 98.32 | 81.00 | 81.34 | 81.29 | -0.73% | 587,440 |
| Sep 4, 2026 | 83.50 | 83.50 | 81.30 | 81.94 | 81.89 | -1.40% | 25,243 |
| Sep 3, 2026 | 84.22 | 84.22 | 82.60 | 83.10 | 83.05 | 0.05% | 9,919 |
| Sep 2, 2026 | 83.70 | 83.70 | 82.50 | 83.06 | 83.01 | -0.05% | 8,777 |
| Sep 1, 2026 | 84.00 | 84.69 | 82.75 | 83.10 | 83.05 | -0.29% | 8,716 |
| Aug 31, 2026 | 84.20 | 84.20 | 83.16 | 83.34 | 83.29 | -1.00% | 5,660 |
| Aug 28, 2026 | 85.20 | 85.20 | 83.96 | 84.18 | 84.13 | 0.01% | 9,228 |
| Aug 27, 2026 | 85.25 | 85.25 | 83.82 | 84.17 | 84.12 | 0.10% | 11,357 |
| Aug 26, 2026 | 86.99 | 86.99 | 83.55 | 84.09 | 84.04 | -2.61% | 50,367 |
| Aug 25, 2026 | 87.15 | 87.50 | 86.05 | 86.34 | 86.29 | -0.06% | 15,989 |
| Aug 24, 2026 | 88.00 | 88.60 | 86.15 | 86.39 | 86.34 | -1.00% | 134,829 |
| Aug 21, 2026 | 86.50 | 88.29 | 86.50 | 87.26 | 87.21 | 0.61% | 22,024 |
| Aug 20, 2026 | 88.50 | 88.90 | 85.80 | 86.73 | 86.68 | 0.49% | 31,331 |
| Aug 19, 2026 | 88.61 | 89.49 | 85.60 | 86.31 | 86.26 | 1.16% | 26,573 |
| Aug 18, 2026 | 85.70 | 85.70 | 84.71 | 85.32 | 85.27 | 0.63% | 10,109 |
| Aug 17, 2026 | 85.50 | 85.50 | 84.52 | 84.79 | 84.74 | 0.17% | 5,712 |
| Aug 14, 2026 | 85.50 | 85.77 | 84.41 | 84.65 | 84.60 | 0.50% | 9,420 |
| Aug 13, 2026 | 85.00 | 85.00 | 83.90 | 84.23 | 84.18 | 0.39% | 110,677 |
| Aug 12, 2026 | 84.62 | 84.80 | 83.50 | 83.90 | 83.85 | -0.30% | 7,788 |
| Aug 11, 2026 | 84.94 | 85.00 | 83.70 | 84.15 | 84.10 | 0.47% | 9,597 |
| Aug 10, 2026 | 84.70 | 84.70 | 83.40 | 83.76 | 83.71 | -0.25% | 10,399 |
| Aug 7, 2026 | 84.99 | 85.99 | 83.20 | 83.97 | 83.92 | -1.29% | 490,258 |