Pasupati Spinning & Weaving Mills Limited (BOM:503092)
India
· Delayed Price · Currency is INR 28.35
-3.04 (-9.68%)
At close: Mar 9, 2026
BOM:503092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.10 | 30.95 | 28.27 | 28.35 | 28.35 | -9.68% | 295 |
| Mar 6, 2026 | 30.47 | 31.47 | 30.47 | 31.39 | 31.39 | 3.02% | 1,883 |
| Mar 5, 2026 | 28.85 | 30.67 | 28.14 | 30.47 | 30.47 | 9.17% | 214 |
| Mar 4, 2026 | 29.35 | 30.50 | 27.50 | 27.91 | 27.91 | -5.61% | 22 |
| Mar 2, 2026 | 34.00 | 34.00 | 29.35 | 29.57 | 29.57 | -9.13% | 1,555 |
| Feb 26, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 4.60% | 100 |
| Feb 25, 2026 | 32.64 | 32.64 | 29.00 | 31.11 | 31.11 | 0.71% | 74 |
| Feb 24, 2026 | 32.74 | 32.74 | 30.50 | 30.89 | 30.89 | -0.35% | 46 |
| Feb 23, 2026 | 31.61 | 31.61 | 31.00 | 31.00 | 31.00 | 4.38% | 2 |
| Feb 20, 2026 | 29.21 | 31.37 | 29.21 | 29.70 | 29.70 | -5.65% | 338 |
| Feb 19, 2026 | 32.14 | 32.14 | 31.47 | 31.48 | 31.48 | 6.35% | 29 |
| Feb 18, 2026 | 31.53 | 31.53 | 29.50 | 29.60 | 29.60 | -6.15% | 433 |
| Feb 16, 2026 | 33.44 | 33.44 | 29.50 | 31.54 | 31.54 | 1.84% | 19 |
| Feb 13, 2026 | 31.00 | 32.99 | 29.04 | 30.97 | 30.97 | -0.90% | 3,708 |
| Feb 11, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.16% | 60 |
| Feb 10, 2026 | 32.99 | 32.99 | 31.01 | 31.20 | 31.20 | -4.88% | 262 |
| Feb 9, 2026 | 33.83 | 33.83 | 30.51 | 32.80 | 32.80 | 6.49% | 657 |
| Feb 5, 2026 | 30.31 | 30.80 | 30.31 | 30.80 | 30.80 | 1.85% | 267 |
| Feb 4, 2026 | 33.94 | 33.94 | 29.51 | 30.24 | 30.24 | -5.03% | 1,614 |
| Feb 3, 2026 | 32.87 | 32.87 | 29.01 | 31.84 | 31.84 | 6.42% | 208 |
| Feb 2, 2026 | 34.75 | 34.75 | 29.70 | 29.92 | 29.92 | -9.14% | 613 |
| Feb 1, 2026 | 32.67 | 33.99 | 30.00 | 32.93 | 32.93 | -0.21% | 486 |
| Jan 30, 2026 | 36.44 | 36.44 | 33.00 | 33.00 | 33.00 | -0.81% | 9 |
| Jan 29, 2026 | 31.20 | 33.28 | 30.40 | 33.27 | 33.27 | -1.22% | 62 |
| Jan 28, 2026 | 34.00 | 34.00 | 33.68 | 33.68 | 33.68 | 2.37% | 101 |
| Jan 27, 2026 | 32.20 | 33.95 | 31.28 | 32.90 | 32.90 | -5.32% | 319 |
| Jan 23, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 3.73% | 59 |
| Jan 22, 2026 | 34.78 | 34.78 | 33.50 | 33.50 | 33.50 | 3.55% | 102 |
| Jan 21, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.12% | 25 |
| Jan 20, 2026 | 33.89 | 33.89 | 30.00 | 32.39 | 32.39 | 2.02% | 144 |
| Jan 19, 2026 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | -0.16% | 6 |
| Jan 16, 2026 | 29.12 | 33.80 | 29.12 | 31.80 | 31.80 | 0.95% | 544 |
| Jan 14, 2026 | 33.90 | 33.90 | 31.49 | 31.50 | 31.50 | -9.95% | 900 |
| Jan 13, 2026 | 35.87 | 35.87 | 34.98 | 34.98 | 34.98 | 6.97% | 10 |
| Jan 12, 2026 | 35.97 | 35.97 | 32.16 | 32.70 | 32.70 | -5.74% | 175 |
| Jan 9, 2026 | 34.96 | 34.96 | 29.70 | 34.69 | 34.69 | 8.14% | 888 |
| Jan 8, 2026 | 35.54 | 35.54 | 32.00 | 32.08 | 32.08 | -7.50% | 85 |
| Jan 7, 2026 | 34.83 | 34.90 | 32.01 | 34.68 | 34.68 | 6.64% | 1,817 |
| Jan 6, 2026 | 33.51 | 33.51 | 32.52 | 32.52 | 32.52 | -9.99% | 4,293 |
| Jan 5, 2026 | 36.44 | 36.44 | 36.13 | 36.13 | 36.13 | 4.79% | 48 |
| Jan 2, 2026 | 34.50 | 34.50 | 32.50 | 34.48 | 34.48 | 6.09% | 230 |
| Jan 1, 2026 | 35.47 | 35.47 | 32.50 | 32.50 | 32.50 | -1.52% | 89 |
| Dec 31, 2025 | 35.97 | 35.97 | 31.60 | 33.00 | 33.00 | -5.71% | 1,015 |
| Dec 30, 2025 | 36.51 | 36.51 | 33.02 | 35.00 | 35.00 | -1.49% | 840 |
| Dec 29, 2025 | 36.87 | 36.87 | 35.53 | 35.53 | 35.53 | -0.73% | 2 |
| Dec 26, 2025 | 37.44 | 37.44 | 35.00 | 35.79 | 35.79 | 4.56% | 49 |
| Dec 24, 2025 | 34.99 | 34.99 | 32.62 | 34.23 | 34.23 | 5.78% | 76 |
| Dec 23, 2025 | 36.85 | 36.85 | 32.01 | 32.36 | 32.36 | -8.33% | 173 |
| Dec 22, 2025 | 36.49 | 36.49 | 30.50 | 35.30 | 35.30 | 4.38% | 67 |
| Dec 19, 2025 | 37.26 | 37.26 | 33.79 | 33.82 | 33.82 | -9.91% | 410 |
| Dec 17, 2025 | 35.08 | 38.80 | 35.08 | 37.54 | 37.54 | 4.86% | 218 |
| Dec 15, 2025 | 33.20 | 35.84 | 32.70 | 35.80 | 35.80 | -0.14% | 123 |
| Dec 12, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 20 |
| Dec 11, 2025 | 35.99 | 35.99 | 35.00 | 35.85 | 35.85 | 6.44% | 184 |
| Dec 10, 2025 | 36.90 | 39.00 | 33.53 | 33.68 | 33.68 | -8.70% | 220 |
| Dec 9, 2025 | 37.45 | 37.45 | 36.89 | 36.89 | 36.89 | 8.31% | 10 |
| Dec 8, 2025 | 34.67 | 34.67 | 34.00 | 34.06 | 34.06 | -1.76% | 56 |
| Dec 5, 2025 | 36.40 | 38.96 | 33.71 | 34.67 | 34.67 | -4.75% | 170 |
| Dec 4, 2025 | 35.99 | 38.96 | 35.85 | 36.40 | 36.40 | 1.14% | 470 |
| Dec 3, 2025 | 34.00 | 35.99 | 34.00 | 35.99 | 35.99 | 5.98% | 61 |
| Dec 2, 2025 | 35.89 | 36.90 | 33.80 | 33.96 | 33.96 | 4.27% | 5,417 |
| Dec 1, 2025 | 37.80 | 37.80 | 32.52 | 32.57 | 32.57 | -10.77% | 527 |
| Nov 28, 2025 | 34.50 | 36.90 | 34.10 | 36.50 | 36.50 | 5.80% | 477 |
| Nov 27, 2025 | 34.01 | 37.50 | 34.01 | 34.50 | 34.50 | 1.47% | 247 |
| Nov 26, 2025 | 39.59 | 39.59 | 34.00 | 34.00 | 34.00 | -4.49% | 137 |
| Nov 24, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | 1.71% | 134 |
| Nov 21, 2025 | 40.99 | 40.99 | 34.71 | 35.00 | 35.00 | 1.13% | 1,856 |
| Nov 20, 2025 | 32.61 | 36.45 | 32.61 | 34.61 | 34.61 | 2.98% | 1,431 |
| Nov 19, 2025 | 36.00 | 36.00 | 32.30 | 33.61 | 33.61 | -6.64% | 320 |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.66% | 40 |
| Nov 17, 2025 | 35.25 | 37.50 | 35.16 | 36.24 | 36.24 | -4.53% | 641 |
| Nov 14, 2025 | 39.88 | 39.90 | 33.51 | 37.96 | 37.96 | 8.40% | 4,256 |
| Nov 13, 2025 | 39.80 | 39.80 | 33.80 | 35.02 | 35.02 | 5.58% | 346 |
| Nov 12, 2025 | 34.70 | 37.22 | 33.13 | 33.17 | 33.17 | -11.31% | 555 |
| Nov 10, 2025 | 32.65 | 38.40 | 30.02 | 37.40 | 37.40 | 3.89% | 136 |
| Nov 7, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 5 |
| Nov 6, 2025 | 39.70 | 39.70 | 36.00 | 36.00 | 36.00 | -4.31% | 173 |
| Nov 4, 2025 | 37.89 | 37.89 | 32.25 | 37.62 | 37.62 | 1.59% | 509 |
| Nov 3, 2025 | 32.00 | 38.00 | 32.00 | 37.03 | 37.03 | 0.98% | 72 |
| Oct 31, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.49% | 14 |
| Oct 30, 2025 | 36.40 | 37.00 | 36.10 | 36.85 | 36.85 | 5.26% | 3,250 |
| Oct 29, 2025 | 31.71 | 37.00 | 31.71 | 35.01 | 35.01 | 2.97% | 1,501 |
| Oct 28, 2025 | 34.17 | 34.17 | 34.00 | 34.00 | 34.00 | - | 85 |
| Oct 27, 2025 | 39.94 | 39.94 | 34.00 | 34.00 | 34.00 | -6.59% | 1,543 |
| Oct 24, 2025 | 30.10 | 37.89 | 30.10 | 36.40 | 36.40 | 12.87% | 75 |
| Oct 23, 2025 | 31.00 | 33.00 | 31.00 | 32.25 | 32.25 | -8.30% | 164 |
| Oct 21, 2025 | 35.86 | 38.00 | 35.00 | 35.17 | 35.17 | -1.92% | 928 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.86 | 35.86 | 35.86 | 12.73% | 8 |
| Oct 17, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.47% | 80 |
| Oct 15, 2025 | 32.30 | 36.98 | 31.51 | 31.96 | 31.96 | -1.05% | 25 |
| Oct 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 117 |
| Oct 9, 2025 | 31.52 | 32.30 | 31.52 | 32.30 | 32.30 | 2.47% | 26 |
| Oct 8, 2025 | 35.90 | 36.99 | 31.03 | 31.52 | 31.52 | -7.57% | 1,601 |
| Oct 7, 2025 | 34.10 | 35.99 | 34.10 | 34.10 | 34.10 | 0.29% | 354 |
| Oct 6, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -1.45% | 56 |
| Oct 3, 2025 | 31.62 | 34.50 | 31.62 | 34.50 | 34.50 | 10.36% | 535 |
| Sep 30, 2025 | 30.59 | 31.27 | 30.59 | 31.26 | 31.26 | -8.25% | 103 |
| Sep 29, 2025 | 31.00 | 34.31 | 30.25 | 34.07 | 34.07 | -0.70% | 387 |
| Sep 26, 2025 | 35.49 | 35.49 | 34.31 | 34.31 | 34.31 | - | 4 |
| Sep 25, 2025 | 38.90 | 40.00 | 34.30 | 34.31 | 34.31 | -0.78% | 664 |