Pasari Spinning Mills Limited (BOM:521080)
India
· Delayed Price · Currency is INR 7.42
+0.16 (2.20%)
At close: Apr 28, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.72 | 7.74 | 6.72 | 6.99 | 6.99 | -5.80% | 9,017 |
| Apr 28, 2026 | 7.26 | 7.44 | 7.26 | 7.42 | 7.42 | 2.20% | 706 |
| Apr 27, 2026 | 6.65 | 7.36 | 6.65 | 7.26 | 7.26 | -1.36% | 430 |
| Apr 23, 2026 | 7.02 | 7.47 | 7.02 | 7.36 | 7.36 | 2.08% | 5,276 |
| Apr 22, 2026 | 7.31 | 7.40 | 6.69 | 7.21 | 7.21 | 0.56% | 17,783 |
| Apr 21, 2026 | 7.14 | 7.49 | 7.14 | 7.17 | 7.17 | 2.43% | 2,427 |
| Apr 20, 2026 | 7.08 | 7.34 | 7.00 | 7.00 | 7.00 | -6.67% | 14,047 |
| Apr 17, 2026 | 7.88 | 7.88 | 7.50 | 7.50 | 7.50 | - | 598 |
| Apr 16, 2026 | 7.58 | 7.85 | 7.26 | 7.50 | 7.50 | -1.06% | 14,957 |
| Apr 15, 2026 | 7.16 | 7.79 | 7.16 | 7.58 | 7.58 | -1.69% | 9,837 |
| Apr 13, 2026 | 7.00 | 7.88 | 7.00 | 7.71 | 7.71 | 4.33% | 2,990 |
| Apr 10, 2026 | 7.24 | 7.45 | 7.24 | 7.39 | 7.39 | 4.08% | 3,763 |
| Apr 9, 2026 | 7.25 | 7.97 | 6.82 | 7.10 | 7.10 | -1.25% | 10,374 |
| Apr 8, 2026 | 6.67 | 7.98 | 6.67 | 7.19 | 7.19 | -0.96% | 10,620 |
| Apr 7, 2026 | 6.75 | 7.29 | 6.63 | 7.26 | 7.26 | -0.55% | 425 |
| Apr 6, 2026 | 7.35 | 7.38 | 7.15 | 7.30 | 7.30 | -1.08% | 1,820 |
| Apr 2, 2026 | 6.85 | 7.95 | 6.67 | 7.38 | 7.38 | 7.74% | 8,984 |
| Apr 1, 2026 | 6.46 | 7.38 | 6.32 | 6.85 | 6.85 | 6.04% | 16,756 |
| Mar 30, 2026 | 7.19 | 7.19 | 6.32 | 6.46 | 6.46 | -9.27% | 7,128 |
| Mar 27, 2026 | 6.83 | 7.74 | 6.52 | 7.12 | 7.12 | 3.34% | 12,493 |
| Mar 25, 2026 | 7.34 | 7.75 | 6.28 | 6.89 | 6.89 | -1.57% | 5,107 |
| Mar 24, 2026 | 6.75 | 7.46 | 6.75 | 7.00 | 7.00 | 5.74% | 12,984 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.58 | 6.62 | 6.62 | -10.66% | 537 |
| Mar 20, 2026 | 7.36 | 7.84 | 6.50 | 7.41 | 7.41 | 3.06% | 7,205 |
| Mar 19, 2026 | 6.80 | 7.22 | 6.26 | 7.19 | 7.19 | 5.74% | 144 |
| Mar 18, 2026 | 6.94 | 6.94 | 5.82 | 6.80 | 6.80 | 10.03% | 666 |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.49% | 10 |
| Mar 16, 2026 | 5.70 | 6.75 | 5.70 | 6.15 | 6.15 | 7.89% | 12,237 |
| Mar 13, 2026 | 6.29 | 6.48 | 5.57 | 5.70 | 5.70 | -9.38% | 981 |
| Mar 12, 2026 | 6.10 | 6.30 | 6.10 | 6.29 | 6.29 | 3.11% | 26,784 |
| Mar 11, 2026 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | -0.33% | 865 |
| Mar 10, 2026 | 6.15 | 6.44 | 6.05 | 6.12 | 6.12 | -6.56% | 1,202 |
| Mar 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 133 |
| Mar 6, 2026 | 6.05 | 6.56 | 6.02 | 6.56 | 6.56 | 8.97% | 1,070 |
| Mar 5, 2026 | 6.10 | 6.31 | 5.59 | 6.02 | 6.02 | 0.17% | 4,017 |
| Mar 4, 2026 | 6.15 | 6.15 | 5.57 | 6.01 | 6.01 | -0.99% | 1,542 |
| Mar 2, 2026 | 6.79 | 6.80 | 6.04 | 6.07 | 6.07 | -11.52% | 1,007 |
| Feb 27, 2026 | 6.50 | 6.88 | 6.40 | 6.86 | 6.86 | 5.70% | 792 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.20 | 6.49 | 6.49 | -0.15% | 127 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 249 |
| Feb 24, 2026 | 6.23 | 6.99 | 6.23 | 6.49 | 6.49 | -3.99% | 3,138 |
| Feb 23, 2026 | 7.02 | 7.02 | 6.76 | 6.76 | 6.76 | -0.44% | 34 |
| Feb 20, 2026 | 6.60 | 7.09 | 6.60 | 6.79 | 6.79 | -1.59% | 384 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 6 |
| Feb 17, 2026 | 6.89 | 6.91 | 6.75 | 6.90 | 6.90 | 0.15% | 1,197 |
| Feb 16, 2026 | 7.04 | 7.89 | 6.72 | 6.89 | 6.89 | -1.99% | 1,429 |
| Feb 13, 2026 | 6.60 | 7.04 | 6.57 | 7.03 | 7.03 | 7.49% | 784 |
| Feb 12, 2026 | 6.50 | 7.09 | 6.50 | 6.54 | 6.54 | 0.62% | 418 |
| Feb 11, 2026 | 6.67 | 7.10 | 6.25 | 6.50 | 6.50 | -1.66% | 6,853 |
| Feb 10, 2026 | 7.13 | 7.14 | 6.33 | 6.61 | 6.61 | -5.44% | 3,757 |
| Feb 9, 2026 | 6.99 | 6.99 | 6.56 | 6.99 | 6.99 | 1.45% | 4,037 |
| Feb 6, 2026 | 6.52 | 6.94 | 6.50 | 6.89 | 6.89 | 1.62% | 1,382 |
| Feb 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 1 |
| Feb 4, 2026 | 7.47 | 7.47 | 6.61 | 6.78 | 6.78 | -8.99% | 11,465 |
| Feb 3, 2026 | 6.45 | 7.63 | 6.45 | 7.45 | 7.45 | 14.97% | 5,530 |
| Feb 2, 2026 | 6.48 | 6.48 | 6.21 | 6.48 | 6.48 | -0.46% | 2,474 |
| Feb 1, 2026 | 6.75 | 6.75 | 6.20 | 6.51 | 6.51 | -7.00% | 4,105 |
| Jan 30, 2026 | 6.86 | 7.20 | 6.35 | 7.00 | 7.00 | 2.04% | 639 |
| Jan 29, 2026 | 7.10 | 7.10 | 6.85 | 6.86 | 6.86 | -3.38% | 1,787 |
| Jan 28, 2026 | 7.26 | 7.26 | 6.86 | 7.10 | 7.10 | -2.47% | 2,241 |
| Jan 27, 2026 | 6.85 | 7.80 | 6.27 | 7.28 | 7.28 | 8.49% | 6,093 |
| Jan 23, 2026 | 6.85 | 7.01 | 6.60 | 6.71 | 6.71 | -3.45% | 387 |
| Jan 22, 2026 | 7.26 | 7.26 | 6.56 | 6.95 | 6.95 | -4.27% | 4,620 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.11 | 7.26 | 7.26 | -2.55% | 1,844 |
| Jan 20, 2026 | 7.08 | 7.45 | 7.07 | 7.45 | 7.45 | 5.23% | 3,170 |
| Jan 19, 2026 | 7.13 | 7.48 | 7.02 | 7.08 | 7.08 | -2.75% | 1,454 |
| Jan 16, 2026 | 7.24 | 7.98 | 7.23 | 7.28 | 7.28 | -0.14% | 7,247 |
| Jan 14, 2026 | 7.64 | 7.64 | 7.28 | 7.29 | 7.29 | -4.58% | 2,445 |
| Jan 13, 2026 | 7.12 | 7.74 | 7.02 | 7.64 | 7.64 | 5.52% | 11,612 |
| Jan 12, 2026 | 7.05 | 8.00 | 7.05 | 7.24 | 7.24 | -2.29% | 2,942 |
| Jan 9, 2026 | 7.88 | 7.88 | 7.38 | 7.41 | 7.41 | -5.12% | 1,562 |
| Jan 8, 2026 | 7.88 | 8.25 | 7.50 | 7.81 | 7.81 | 3.31% | 4,451 |
| Jan 7, 2026 | 7.97 | 7.97 | 7.09 | 7.56 | 7.56 | 2.44% | 289 |
| Jan 6, 2026 | 7.37 | 7.71 | 7.37 | 7.38 | 7.38 | 0.54% | 623 |
| Jan 5, 2026 | 7.75 | 7.75 | 7.15 | 7.34 | 7.34 | -5.78% | 3,985 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.60 | 7.79 | 7.79 | -0.26% | 1,300 |
| Jan 1, 2026 | 8.20 | 8.20 | 7.45 | 7.81 | 7.81 | 5.68% | 10,185 |
| Dec 31, 2025 | 7.25 | 7.54 | 7.22 | 7.39 | 7.39 | -1.99% | 2,061 |
| Dec 30, 2025 | 7.19 | 7.56 | 7.19 | 7.54 | 7.54 | 0.94% | 745 |
| Dec 29, 2025 | 7.14 | 7.56 | 7.14 | 7.47 | 7.47 | -1.58% | 2,410 |
| Dec 26, 2025 | 7.17 | 7.75 | 7.16 | 7.59 | 7.59 | 3.69% | 560 |
| Dec 24, 2025 | 7.39 | 7.56 | 7.15 | 7.32 | 7.32 | -1.35% | 1,136 |
| Dec 23, 2025 | 7.49 | 7.60 | 7.20 | 7.42 | 7.42 | -0.93% | 2,373 |
| Dec 22, 2025 | 7.22 | 7.60 | 7.14 | 7.49 | 7.49 | 3.74% | 1,830 |
| Dec 19, 2025 | 7.16 | 7.71 | 7.16 | 7.22 | 7.22 | 0.84% | 335 |
| Dec 18, 2025 | 7.25 | 7.69 | 7.16 | 7.16 | 7.16 | -0.97% | 4,389 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.23 | 7.23 | 7.23 | -3.47% | 625 |
| Dec 16, 2025 | 7.40 | 7.88 | 7.11 | 7.49 | 7.49 | 1.90% | 2,556 |
| Dec 15, 2025 | 8.41 | 8.41 | 7.03 | 7.35 | 7.35 | -4.17% | 4,544 |
| Dec 12, 2025 | 8.00 | 8.46 | 7.28 | 7.67 | 7.67 | -2.42% | 9,525 |
| Dec 11, 2025 | 7.89 | 8.34 | 7.37 | 7.86 | 7.86 | -0.51% | 5,355 |
| Dec 10, 2025 | 7.51 | 7.99 | 7.51 | 7.90 | 7.90 | 7.19% | 2,028 |
| Dec 9, 2025 | 8.05 | 8.40 | 7.30 | 7.37 | 7.37 | -2.12% | 3,882 |
| Dec 8, 2025 | 7.35 | 7.64 | 7.01 | 7.53 | 7.53 | 2.45% | 11,236 |
| Dec 5, 2025 | 7.64 | 7.75 | 7.32 | 7.35 | 7.35 | -3.80% | 5,415 |
| Dec 4, 2025 | 7.83 | 7.83 | 7.20 | 7.64 | 7.64 | 2.00% | 1,136 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.11 | 7.49 | 7.49 | 2.32% | 2,731 |
| Dec 2, 2025 | 7.94 | 7.94 | 7.27 | 7.32 | 7.32 | -5.55% | 4,425 |
| Dec 1, 2025 | 8.25 | 8.25 | 7.25 | 7.75 | 7.75 | 1.17% | 4,126 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.23 | 7.66 | 7.66 | 3.93% | 672 |