NSE:PASUPTAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	58.70	59.70	57.90	58.18	58.18	-1.82%	43,114
Jul 21, 2026	57.57	60.00	57.57	59.26	59.26	0.63%	35,990
Jul 20, 2026	57.95	60.38	57.40	58.89	58.89	0.58%	24,403
Jul 17, 2026	59.20	59.98	57.26	58.55	58.55	-1.58%	26,848
Jul 16, 2026	60.68	60.73	57.65	59.49	59.49	-0.44%	33,137
Jul 15, 2026	61.23	61.25	59.30	59.75	59.75	-1.09%	41,075
Jul 14, 2026	63.48	63.48	60.01	60.41	60.41	-2.63%	71,444
Jul 13, 2026	60.10	63.00	60.10	62.04	62.04	3.11%	72,647
Jul 10, 2026	58.73	61.40	57.65	60.17	60.17	2.40%	160,748
Jul 9, 2026	59.50	59.85	56.55	58.76	58.76	-1.13%	204,691
Jul 8, 2026	60.15	61.80	58.75	59.43	59.43	-3.69%	119,373
Jul 7, 2026	61.71	62.24	59.11	61.71	61.71	-	123,789
Jul 6, 2026	63.10	63.99	61.15	61.71	61.71	-3.14%	95,208
Jul 3, 2026	63.05	65.99	63.05	63.71	63.71	-0.20%	61,246
Jul 2, 2026	63.80	64.20	62.20	63.84	63.84	1.46%	70,447
Jul 1, 2026	62.35	64.85	62.35	62.92	62.92	-0.88%	79,523
Jun 30, 2026	63.55	65.00	62.16	63.48	63.48	-0.11%	57,134
Jun 29, 2026	62.90	65.50	61.71	63.55	63.55	-0.05%	108,325
Jun 25, 2026	64.50	66.97	62.15	63.58	63.58	-2.47%	84,711
Jun 24, 2026	66.50	66.50	64.60	65.19	65.19	-	75,558
Jun 23, 2026	67.97	67.97	64.36	65.19	65.19	-2.00%	52,603
Jun 22, 2026	69.00	69.00	66.00	66.52	66.52	-1.38%	90,964
Jun 19, 2026	65.79	68.10	65.77	67.45	67.45	0.84%	67,775
Jun 18, 2026	65.83	68.90	63.25	66.89	66.89	1.61%	133,910
Jun 17, 2026	67.00	68.00	65.02	65.83	65.83	-3.38%	76,833
Jun 16, 2026	69.40	71.00	67.55	68.13	68.13	-1.09%	76,894
Jun 15, 2026	65.10	69.50	65.10	68.88	68.88	3.99%	144,309
Jun 12, 2026	67.05	69.60	64.12	66.24	66.24	-1.84%	187,431
Jun 11, 2026	70.05	71.25	67.48	67.48	67.48	-5.00%	179,117
Jun 10, 2026	73.37	73.78	70.80	71.03	71.03	-3.19%	351,307
Jun 9, 2026	77.50	78.69	72.15	73.37	73.37	-1.30%	845,342
Jun 8, 2026	73.39	78.95	70.55	74.34	74.34	0.18%	2,046,546
Jun 5, 2026	70.50	76.68	69.79	74.21	74.21	8.96%	2,905,211
Jun 4, 2026	67.70	69.80	66.46	68.11	68.11	1.22%	342,026
Jun 3, 2026	68.15	69.50	66.05	67.29	67.29	-1.17%	483,957
Jun 2, 2026	70.00	73.85	67.20	68.09	68.09	-1.70%	2,607,829
Jun 1, 2026	61.99	70.60	59.20	69.27	69.27	15.74%	4,476,917
May 29, 2026	61.93	62.69	59.40	59.85	59.85	-3.36%	290,121
May 27, 2026	58.50	64.30	58.50	61.93	61.93	6.19%	1,100,284
May 26, 2026	59.50	62.95	58.06	58.32	58.32	1.39%	1,565,652
May 25, 2026	59.00	60.35	57.00	57.52	57.52	-0.78%	487,406
May 22, 2026	55.00	59.77	55.00	57.97	57.97	5.98%	952,281
May 21, 2026	53.80	55.49	53.53	54.70	54.70	2.28%	72,101
May 20, 2026	53.17	53.85	52.52	53.48	53.48	0.58%	43,366
May 19, 2026	53.00	53.99	52.92	53.17	53.17	0.59%	51,196
May 18, 2026	52.15	53.49	51.60	52.86	52.86	-1.27%	82,656
May 15, 2026	56.20	56.25	53.14	53.54	53.54	-2.67%	123,995
May 14, 2026	53.80	56.80	53.12	55.01	55.01	4.23%	594,567
May 13, 2026	51.84	53.50	51.00	52.78	52.78	1.81%	173,540
May 12, 2026	54.33	54.60	51.05	51.84	51.84	-4.11%	82,143