NSE:PASUPTAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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