Pashupati Cotspin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	96.70	100.00	95.19	98.96	98.96	3.10%	61,160
May 25, 2026	92.01	97.01	91.12	95.98	95.98	4.72%	73,530
May 22, 2026	91.51	93.00	91.00	91.65	91.65	-0.17%	157,604
May 21, 2026	93.80	95.50	90.00	91.81	91.81	-0.21%	71,347
May 20, 2026	99.51	100.20	90.25	92.00	92.00	-4.75%	170,035
May 19, 2026	94.10	100.00	93.51	96.59	96.59	0.90%	68,722
May 18, 2026	89.50	98.96	89.30	95.73	95.73	4.96%	377,050
May 15, 2026	86.50	92.10	86.00	91.21	91.21	7.34%	192,463
May 14, 2026	88.30	88.70	84.31	84.97	84.97	-2.42%	92,248
May 13, 2026	88.20	88.49	87.00	87.08	87.08	0.22%	75,018
May 12, 2026	89.90	89.90	86.00	86.89	86.89	-0.45%	77,193
May 11, 2026	87.01	88.19	87.01	87.28	87.28	0.25%	56,492
May 8, 2026	88.69	89.00	87.00	87.06	87.06	-0.75%	25,391
May 7, 2026	89.00	89.13	87.55	87.72	87.72	-0.51%	15,517
May 6, 2026	90.00	90.00	87.40	88.17	88.17	0.12%	36,490
May 5, 2026	89.65	89.66	87.70	88.06	88.06	-0.16%	44,999
May 4, 2026	91.00	91.17	87.00	88.20	88.20	0.06%	77,729
Apr 30, 2026	88.70	88.70	87.50	88.15	88.15	0.06%	29,941
Apr 29, 2026	89.85	89.85	87.80	88.10	88.10	0.28%	26,005
Apr 28, 2026	89.15	90.90	87.20	87.85	87.85	-0.51%	50,927
Apr 27, 2026	92.80	92.80	87.90	88.30	88.30	0.17%	63,604
Apr 24, 2026	89.00	90.00	88.00	88.15	88.15	1.44%	143,808
Apr 23, 2026	89.00	89.50	86.00	86.90	86.90	13.30%	322,391
Apr 21, 2026	96.30	100.00	76.70	76.70	76.70	-22.88%	962,842
Apr 17, 2026	100.00	118.35	94.00	99.45	99.45	-0.98%	309,879
Apr 16, 2026	101.00	101.99	99.50	100.43	100.43	-0.16%	93,180
Apr 15, 2026	99.91	101.90	99.91	100.60	100.60	0.71%	49,610
Apr 13, 2026	99.20	101.00	99.20	99.89	99.89	-0.05%	30,970
Apr 10, 2026	99.51	100.57	99.44	99.93	99.93	0.18%	35,750
Apr 9, 2026	99.90	102.00	98.60	99.76	99.76	-0.25%	25,820
Apr 8, 2026	103.64	103.64	99.00	100.00	100.00	1.10%	89,450
Apr 7, 2026	98.50	101.50	98.20	98.92	98.92	-0.76%	36,910
Apr 6, 2026	102.50	102.50	98.90	99.68	99.68	1.62%	26,420
Apr 2, 2026	96.71	101.26	96.71	98.09	98.09	-0.46%	13,560
Apr 1, 2026	103.20	103.20	98.00	98.54	98.54	0.85%	28,160
Mar 30, 2026	103.40	103.40	96.11	97.71	97.71	-0.47%	33,390
Mar 27, 2026	103.00	103.00	97.21	98.17	98.17	-0.28%	34,670
Mar 25, 2026	100.50	101.50	98.00	98.44	98.44	-0.11%	9,520
Mar 24, 2026	100.50	102.00	97.90	98.55	98.55	0.99%	11,230
Mar 23, 2026	99.90	99.91	90.00	97.58	97.58	-0.54%	82,480
Mar 20, 2026	100.40	100.40	97.50	98.11	98.11	-0.41%	5,390
Mar 19, 2026	101.00	101.01	98.00	98.52	98.52	-0.25%	13,750
Mar 18, 2026	100.50	100.50	98.31	98.77	98.77	0.42%	3,410
Mar 17, 2026	101.00	101.47	98.00	98.35	98.35	-0.66%	11,850
Mar 16, 2026	100.50	100.50	98.00	99.00	99.00	0.16%	11,810
Mar 13, 2026	101.48	101.48	94.50	98.85	98.85	-0.77%	266,370
Mar 12, 2026	100.80	101.10	97.87	99.61	99.61	0.62%	32,700
Mar 11, 2026	101.00	102.28	97.90	99.00	99.00	-1.19%	47,600
Mar 10, 2026	102.40	102.70	99.20	100.20	100.20	-	31,020
Mar 9, 2026	103.51	103.51	99.22	100.19	100.19	-0.99%	25,480