NSE:PASUPTAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	54.60	57.34	53.51	54.06	54.06	-0.99%	196,050
May 8, 2026	53.20	55.34	53.01	54.60	54.60	1.07%	177,890
May 7, 2026	52.25	55.00	52.25	54.02	54.02	2.54%	86,444
May 6, 2026	53.02	54.14	51.75	52.68	52.68	-0.49%	113,149
May 5, 2026	52.25	54.23	51.50	52.94	52.94	2.76%	183,892
May 4, 2026	50.01	52.80	50.01	51.52	51.52	3.37%	96,856
Apr 30, 2026	49.49	50.48	49.00	49.84	49.84	-0.06%	59,034
Apr 29, 2026	51.00	51.25	48.26	49.87	49.87	-0.80%	70,873
Apr 28, 2026	51.14	51.59	50.10	50.27	50.27	-1.70%	70,665
Apr 27, 2026	51.00	52.16	50.72	51.14	51.14	0.24%	57,373
Apr 24, 2026	53.99	53.99	50.70	51.02	51.02	-4.37%	219,652
Apr 23, 2026	47.40	54.40	47.02	53.35	53.35	12.58%	547,603
Apr 22, 2026	47.80	48.08	46.50	47.39	47.39	-0.44%	60,202
Apr 21, 2026	48.35	48.58	47.05	47.60	47.60	-0.83%	106,416
Apr 20, 2026	49.39	49.39	47.51	48.00	48.00	-1.15%	94,407
Apr 17, 2026	48.00	49.27	47.79	48.56	48.56	0.64%	76,145
Apr 16, 2026	48.25	49.32	47.70	48.25	48.25	-0.17%	106,992
Apr 15, 2026	48.00	48.79	47.01	48.33	48.33	3.11%	90,955
Apr 13, 2026	46.35	47.63	45.14	46.87	46.87	0.71%	103,046
Apr 10, 2026	46.40	47.69	46.29	46.54	46.54	0.30%	89,365
Apr 9, 2026	47.50	48.45	46.05	46.40	46.40	-2.13%	120,243
Apr 8, 2026	48.70	48.70	46.56	47.41	47.41	3.13%	70,506
Apr 7, 2026	46.12	47.74	45.70	45.97	45.97	-0.88%	113,178
Apr 6, 2026	44.65	46.90	43.92	46.38	46.38	4.39%	111,914
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