NSE:PASUPTAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	71.44	73.29	70.00	72.12	72.12	2.74%	115,852
Nov 9, 2026	71.50	73.48	69.46	70.20	70.20	-2.42%	93,559
Nov 8, 2026	72.47	72.47	71.00	71.94	71.94	0.87%	41,749
Nov 6, 2026	73.02	73.03	70.30	71.32	71.32	-2.34%	88,508
Nov 5, 2026	71.10	74.48	71.10	73.03	73.03	2.96%	271,600
Nov 4, 2026	73.00	73.00	70.12	70.93	70.93	-1.27%	123,875
Nov 3, 2026	74.50	74.94	70.61	71.84	71.84	-0.50%	486,138
Nov 2, 2026	68.50	73.68	68.31	72.20	72.20	5.85%	521,687
Oct 30, 2026	70.66	71.39	67.55	68.21	68.21	-3.45%	255,816
Oct 29, 2026	70.00	72.79	70.00	70.65	70.65	0.57%	148,690
Oct 28, 2026	72.00	73.70	69.46	70.25	70.25	-2.61%	175,732
Oct 27, 2026	72.68	72.79	70.78	72.13	72.13	2.05%	110,828
Oct 26, 2026	67.50	71.69	67.00	70.68	70.68	4.71%	368,218
Oct 23, 2026	69.25	70.98	66.74	67.50	67.50	-3.02%	310,722
Oct 22, 2026	70.10	73.70	69.00	69.60	69.60	-1.33%	231,064
Oct 21, 2026	75.04	76.46	70.00	70.54	70.54	-6.00%	430,963
Oct 19, 2026	78.55	79.09	73.20	75.04	75.04	-5.11%	570,987
Oct 16, 2026	79.99	81.09	78.10	79.08	79.08	-0.59%	408,379
Oct 15, 2026	84.30	86.00	78.15	79.55	79.55	-5.61%	1,264,856
Oct 14, 2026	75.45	86.00	75.03	84.28	84.28	12.45%	5,432,892
Oct 13, 2026	74.40	77.18	72.23	74.95	74.95	3.35%	532,742
Oct 12, 2026	73.50	75.48	72.00	72.52	72.52	-0.98%	174,163
Oct 9, 2026	71.40	74.33	69.47	73.24	73.24	4.14%	233,296
Oct 8, 2026	71.00	71.95	66.76	70.33	70.33	-0.24%	169,057
Oct 7, 2026	70.50	73.09	69.56	70.50	70.50	-0.55%	76,842
Oct 6, 2026	67.05	72.00	67.05	70.89	70.89	5.01%	251,121
Oct 5, 2026	69.00	71.45	66.33	67.51	67.51	-3.06%	150,318
Oct 1, 2026	71.51	73.85	68.17	69.64	69.64	-4.25%	243,098
Sep 30, 2026	76.10	76.89	71.87	72.73	72.73	-3.28%	180,671
Sep 29, 2026	72.00	75.50	71.05	75.20	75.20	3.80%	212,785
Sep 28, 2026	75.87	76.44	71.47	72.45	72.45	-4.51%	225,194
Sep 25, 2026	76.25	78.79	74.10	75.87	75.87	-0.50%	278,575
Sep 24, 2026	80.49	80.49	75.25	76.25	76.25	-4.47%	435,657
Sep 23, 2026	77.00	81.29	75.02	79.82	79.82	4.52%	1,040,321
Sep 22, 2026	72.50	78.00	71.75	76.37	76.37	7.31%	967,519
Sep 21, 2026	70.80	71.50	69.25	71.17	71.17	1.70%	103,537
Sep 18, 2026	70.65	71.89	69.20	69.98	69.98	-0.47%	130,798
Sep 17, 2026	69.49	71.85	68.81	70.31	70.31	3.29%	215,392
Sep 16, 2026	70.55	72.39	66.18	68.07	68.07	-3.42%	159,716
Sep 15, 2026	70.50	72.80	68.10	70.48	70.48	5.07%	667,184
Sep 11, 2026	67.25	67.87	66.06	67.08	67.08	-1.00%	32,213
Sep 10, 2026	67.91	68.88	67.12	67.76	67.76	-0.22%	41,488
Sep 9, 2026	66.79	69.10	66.16	67.91	67.91	1.18%	68,933
Sep 8, 2026	66.75	68.34	66.30	67.12	67.12	-0.30%	46,773
Sep 7, 2026	69.40	69.45	66.55	67.32	67.32	-0.47%	116,622
Sep 4, 2026	67.50	69.82	66.95	67.64	67.64	1.27%	108,786
Sep 3, 2026	65.66	67.00	64.10	66.79	66.79	3.33%	173,715
Sep 2, 2026	62.00	65.00	61.55	64.64	64.64	3.04%	126,973
Sep 1, 2026	61.99	63.50	60.91	62.73	62.73	1.26%	44,980
Aug 31, 2026	61.75	62.44	60.10	61.95	61.95	0.26%	38,527