NSE:PASUPTAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	44.65	46.90	43.92	46.48	-	4.61%	107,976
Apr 2, 2026	43.87	44.50	42.69	44.43	44.43	-0.07%	115,242
Apr 1, 2026	43.20	45.40	42.28	44.46	44.46	8.73%	195,515
Mar 30, 2026	40.51	42.20	40.41	40.89	40.89	-2.06%	75,581
Mar 27, 2026	44.14	44.16	41.20	41.75	41.75	-5.39%	154,164
Mar 25, 2026	44.79	45.05	43.61	44.13	44.13	1.75%	161,531
Mar 24, 2026	42.13	44.00	42.13	43.37	43.37	3.14%	80,225
Mar 23, 2026	43.79	43.80	41.50	42.05	42.05	-5.68%	143,770
Mar 20, 2026	45.00	45.74	44.16	44.58	44.58	0.43%	42,187
Mar 19, 2026	45.50	46.00	44.29	44.39	44.39	-4.25%	87,236
Mar 18, 2026	44.80	46.60	44.80	46.36	46.36	4.20%	134,064
Mar 17, 2026	44.11	45.70	43.98	44.49	44.49	-0.25%	139,044
Mar 16, 2026	44.52	45.04	43.04	44.60	44.60	-0.62%	186,980
Mar 13, 2026	46.37	46.47	44.55	44.88	44.88	-3.21%	129,598
Mar 12, 2026	46.21	47.23	46.20	46.37	46.37	-1.21%	94,687
Mar 11, 2026	48.42	48.89	46.06	46.94	46.94	-2.31%	153,057
Mar 10, 2026	47.74	48.99	47.01	48.05	48.05	2.67%	167,718
Mar 9, 2026	46.00	46.99	45.25	46.80	46.80	-3.01%	131,681
Mar 6, 2026	49.70	50.00	47.58	48.25	48.25	-2.90%	134,204
Mar 5, 2026	50.99	51.20	48.78	49.69	49.69	-0.08%	139,960
Mar 4, 2026	48.58	50.49	48.49	49.73	49.73	-0.02%	191,127
Mar 2, 2026	52.15	52.59	47.90	49.74	49.74	-6.68%	182,068
Feb 27, 2026	53.50	56.23	53.01	53.30	53.30	0.17%	390,533
Feb 26, 2026	51.60	54.60	50.87	53.21	53.21	4.70%	400,746
Feb 25, 2026	51.50	51.77	50.30	50.82	50.82	-0.16%	99,972
Feb 24, 2026	51.70	51.75	50.20	50.90	50.90	-1.55%	68,185
Feb 23, 2026	53.00	53.49	51.50	51.70	51.70	-2.05%	74,054
Feb 20, 2026	52.75	53.30	52.02	52.78	52.78	0.09%	102,631
Feb 19, 2026	54.00	55.49	52.21	52.73	52.73	-2.01%	172,895
Feb 18, 2026	50.39	55.56	49.12	53.81	53.81	7.38%	568,157
Feb 17, 2026	50.60	52.09	49.30	50.11	50.11	-2.30%	358,521
Feb 16, 2026	53.74	53.74	50.80	51.29	51.29	-4.56%	252,431
Feb 13, 2026	53.97	54.57	52.97	53.74	53.74	-0.20%	247,201
Feb 12, 2026	56.00	57.89	53.50	53.85	53.85	9.72%	1,023,047
Feb 11, 2026	48.30	50.40	48.30	49.08	49.08	-1.82%	80,294
Feb 10, 2026	50.90	52.20	49.51	49.99	49.99	1.01%	205,499
Feb 9, 2026	48.01	50.00	48.00	49.49	49.49	3.97%	110,044
Feb 6, 2026	50.00	50.00	47.02	47.60	47.60	-3.57%	100,096
Feb 5, 2026	49.85	50.92	48.05	49.36	49.36	0.90%	134,366
Feb 4, 2026	47.80	49.65	46.26	48.92	48.92	5.34%	86,344
Feb 3, 2026	46.30	47.00	45.12	46.44	46.44	5.21%	69,283
Feb 2, 2026	44.02	48.17	43.55	44.14	44.14	-1.65%	63,096
Feb 1, 2026	45.06	46.05	43.51	44.88	44.88	-2.54%	41,534
Jan 30, 2026	44.71	47.45	44.52	46.05	46.05	1.99%	90,753
Jan 29, 2026	45.05	45.89	45.00	45.15	45.15	-1.38%	43,883
Jan 28, 2026	44.98	46.50	44.60	45.78	45.78	3.18%	41,989
Jan 27, 2026	44.44	44.99	43.96	44.37	44.37	0.34%	40,341
Jan 23, 2026	46.10	46.51	44.01	44.22	44.22	-3.41%	66,254
Jan 22, 2026	44.26	46.40	44.26	45.78	45.78	3.43%	81,256
Jan 21, 2026	44.06	45.24	43.60	44.26	44.26	0.45%	91,760