Pasupati Spinning & Weaving Mills Limited (BOM:503092)
India
· Delayed Price · Currency is INR 27.53
-0.87 (-3.06%)
At close: Apr 28, 2026
BOM:503092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.50 | 27.21 | 27.53 | 27.53 | -3.06% | 105 |
| Apr 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1 |
| Apr 24, 2026 | 27.50 | 28.40 | 25.84 | 28.40 | 28.40 | 4.99% | 106 |
| Apr 23, 2026 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | 0.19% | 2 |
| Apr 22, 2026 | 28.26 | 28.26 | 27.00 | 27.00 | 27.00 | -4.46% | 45 |
| Apr 21, 2026 | 27.26 | 28.26 | 27.26 | 28.26 | 28.26 | - | 145 |
| Apr 20, 2026 | 27.10 | 28.26 | 26.92 | 28.26 | 28.26 | 4.98% | 1,927 |
| Apr 17, 2026 | 26.42 | 27.50 | 26.42 | 26.92 | 26.92 | 1.89% | 504 |
| Apr 15, 2026 | 26.63 | 27.50 | 26.11 | 26.42 | 26.42 | -0.79% | 433 |
| Apr 13, 2026 | 26.53 | 28.50 | 26.51 | 26.63 | 26.63 | -2.99% | 591 |
| Apr 10, 2026 | 26.16 | 27.45 | 26.16 | 27.45 | 27.45 | 4.97% | 1,521 |
| Apr 9, 2026 | 28.79 | 28.79 | 26.15 | 26.15 | 26.15 | -4.74% | 60 |
| Apr 8, 2026 | 29.99 | 29.99 | 27.36 | 27.45 | 27.45 | -4.65% | 197 |
| Apr 7, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.28% | 6 |
| Apr 6, 2026 | 29.29 | 29.29 | 28.87 | 28.87 | 28.87 | 0.52% | 47 |
| Apr 2, 2026 | 27.79 | 28.74 | 27.79 | 28.72 | 28.72 | 3.35% | 160 |
| Apr 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 6.48% | 1 |
| Mar 27, 2026 | 27.21 | 27.23 | 26.10 | 26.10 | 26.10 | -9.97% | 1,530 |
| Mar 25, 2026 | 27.99 | 29.00 | 27.99 | 28.99 | 28.99 | 3.57% | 223 |
| Mar 24, 2026 | 29.33 | 29.33 | 26.16 | 27.99 | 27.99 | 4.91% | 206 |
| Mar 23, 2026 | 30.00 | 30.77 | 26.68 | 26.68 | 26.68 | -5.22% | 129 |
| Mar 20, 2026 | 29.98 | 29.98 | 28.12 | 28.15 | 28.15 | -6.14% | 646 |
| Mar 18, 2026 | 29.49 | 30.49 | 29.49 | 29.99 | 29.99 | 5.27% | 3 |
| Mar 17, 2026 | 27.00 | 28.99 | 27.00 | 28.49 | 28.49 | 7.02% | 44 |
| Mar 16, 2026 | 29.00 | 29.00 | 26.50 | 26.62 | 26.62 | -9.27% | 48 |
| Mar 13, 2026 | 27.25 | 29.34 | 27.03 | 29.34 | 29.34 | 7.43% | 7 |
| Mar 12, 2026 | 29.53 | 29.55 | 27.10 | 27.31 | 27.31 | -8.54% | 1,060 |
| Mar 11, 2026 | 27.90 | 29.86 | 27.20 | 29.86 | 29.86 | 0.10% | 28 |
| Mar 10, 2026 | 28.30 | 29.97 | 28.30 | 29.83 | 29.83 | 5.22% | 461 |
| 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 |