Puretrop Fruits Limited (BOM:530077)
India
· Delayed Price · Currency is INR 177.00
-2.95 (-1.64%)
At close: Apr 28, 2026
Puretrop Fruits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 179.10 | 181.25 | 177.00 | 177.00 | 177.00 | -1.64% | 3,181 |
| Apr 27, 2026 | 173.00 | 180.00 | 173.00 | 179.95 | 179.95 | 2.77% | 1,827 |
| Apr 24, 2026 | 180.20 | 185.05 | 175.05 | 175.10 | 175.10 | -2.78% | 4,586 |
| Apr 23, 2026 | 176.30 | 194.00 | 172.00 | 180.10 | 180.10 | 3.39% | 4,904 |
| Apr 22, 2026 | 173.90 | 176.95 | 171.00 | 174.20 | 174.20 | 0.17% | 3,029 |
| Apr 21, 2026 | 173.85 | 178.00 | 170.05 | 173.90 | 173.90 | 0.52% | 6,259 |
| Apr 20, 2026 | 168.75 | 173.00 | 160.50 | 173.00 | 173.00 | 2.52% | 3,001 |
| Apr 17, 2026 | 174.75 | 174.75 | 164.10 | 168.75 | 168.75 | -2.37% | 9,128 |
| Apr 16, 2026 | 173.50 | 174.05 | 169.05 | 172.85 | 172.85 | 1.11% | 2,202 |
| Apr 15, 2026 | 168.00 | 173.75 | 168.00 | 170.95 | 170.95 | 2.70% | 7,734 |
| Apr 13, 2026 | 175.50 | 175.50 | 165.10 | 166.45 | 166.45 | -5.56% | 5,989 |
| Apr 10, 2026 | 178.00 | 183.70 | 175.50 | 176.25 | 176.25 | -5.06% | 8,630 |
| Apr 9, 2026 | 185.10 | 188.70 | 185.00 | 185.65 | 185.65 | -1.90% | 121,687 |
| Apr 8, 2026 | 190.50 | 190.50 | 187.85 | 189.25 | 189.25 | 0.13% | 59,986 |
| Apr 7, 2026 | 188.95 | 189.75 | 187.10 | 189.00 | 189.00 | 0.61% | 48,695 |
| Apr 6, 2026 | 185.30 | 188.80 | 181.10 | 187.85 | 187.85 | 0.91% | 48,211 |
| Apr 2, 2026 | 184.50 | 187.00 | 182.00 | 186.15 | 186.15 | 0.81% | 36,238 |
| Apr 1, 2026 | 179.75 | 185.00 | 178.80 | 184.65 | 184.65 | 3.77% | 68,694 |
| Mar 30, 2026 | 176.95 | 178.90 | 175.00 | 177.95 | 177.95 | 1.31% | 35,981 |
| Mar 27, 2026 | 175.00 | 177.40 | 174.20 | 175.65 | 175.65 | -0.28% | 12,773 |
| Mar 25, 2026 | 176.95 | 177.95 | 174.25 | 176.15 | 176.15 | -0.20% | 11,422 |
| Mar 24, 2026 | 177.75 | 177.75 | 174.05 | 176.50 | 176.50 | 1.47% | 24,141 |
| Mar 23, 2026 | 177.30 | 178.00 | 173.00 | 173.95 | 173.95 | -1.89% | 38,662 |
| Mar 20, 2026 | 177.10 | 179.00 | 176.00 | 177.30 | 177.30 | 0.11% | 2,786 |
| Mar 19, 2026 | 179.00 | 179.00 | 176.00 | 177.10 | 177.10 | 0.20% | 6,062 |
| Mar 18, 2026 | 179.90 | 180.05 | 173.95 | 176.75 | 176.75 | -1.53% | 39,765 |
| Mar 17, 2026 | 177.25 | 180.95 | 177.20 | 179.50 | 179.50 | 1.38% | 12,639 |
| Mar 16, 2026 | 177.95 | 177.95 | 174.55 | 177.05 | 177.05 | 0.20% | 9,401 |
| Mar 13, 2026 | 175.40 | 179.85 | 174.95 | 176.70 | 176.70 | 0.71% | 23,420 |
| Mar 12, 2026 | 175.90 | 176.00 | 173.05 | 175.45 | 175.45 | 0.31% | 16,401 |
| Mar 11, 2026 | 176.90 | 176.90 | 174.35 | 174.90 | 174.90 | -0.23% | 4,864 |
| Mar 10, 2026 | 175.05 | 176.00 | 173.00 | 175.30 | 175.30 | 0.92% | 4,960 |
| Mar 9, 2026 | 175.90 | 176.00 | 172.00 | 173.70 | 173.70 | -0.88% | 9,482 |
| Mar 6, 2026 | 174.25 | 175.90 | 174.25 | 175.25 | 175.25 | 0.14% | 7,405 |
| Mar 5, 2026 | 173.00 | 175.90 | 173.00 | 175.00 | 175.00 | 0.11% | 16,933 |
| Mar 4, 2026 | 171.00 | 178.00 | 171.00 | 174.80 | 174.80 | -0.14% | 17,607 |
| Mar 2, 2026 | 176.00 | 176.50 | 172.05 | 175.05 | 175.05 | -0.79% | 7,449 |
| Feb 27, 2026 | 177.05 | 179.00 | 176.00 | 176.45 | 176.45 | -0.56% | 16,213 |
| Feb 26, 2026 | 177.95 | 177.95 | 175.55 | 177.45 | 177.45 | 0.48% | 8,466 |
| Feb 25, 2026 | 175.35 | 177.90 | 175.05 | 176.60 | 176.60 | 0.31% | 18,413 |
| Feb 24, 2026 | 173.65 | 176.90 | 173.00 | 176.05 | 176.05 | -2.87% | 39,960 |
| Feb 23, 2026 | 182.70 | 184.00 | 180.25 | 181.25 | 181.25 | -0.79% | 20,986 |
| Feb 20, 2026 | 182.55 | 183.90 | 182.50 | 182.70 | 182.70 | 0.11% | 7,371 |
| Feb 19, 2026 | 182.75 | 184.70 | 182.50 | 182.50 | 182.50 | -0.22% | 12,561 |
| Feb 18, 2026 | 181.50 | 183.40 | 181.50 | 182.90 | 182.90 | 0.58% | 40,287 |
| Feb 17, 2026 | 181.00 | 181.90 | 181.00 | 181.85 | 181.85 | 0.30% | 4,901 |
| Feb 16, 2026 | 181.20 | 182.00 | 180.90 | 181.30 | 181.30 | 0.06% | 5,946 |
| Feb 13, 2026 | 181.00 | 182.35 | 181.00 | 181.20 | 181.20 | 0.11% | 13,135 |
| Feb 12, 2026 | 181.25 | 181.90 | 181.00 | 181.00 | 181.00 | -0.08% | 4,893 |
| Feb 11, 2026 | 181.95 | 182.00 | 180.30 | 181.15 | 181.15 | 0.33% | 13,774 |
| Feb 10, 2026 | 182.60 | 182.60 | 179.00 | 180.55 | 180.55 | -0.44% | 27,367 |
| Feb 9, 2026 | 183.00 | 183.75 | 180.15 | 181.35 | 181.35 | -0.90% | 41,961 |
| Feb 6, 2026 | 182.25 | 183.50 | 181.20 | 183.00 | 183.00 | 0.41% | 19,595 |
| Feb 5, 2026 | 180.80 | 183.00 | 180.10 | 182.25 | 182.25 | 0.80% | 24,530 |
| Feb 4, 2026 | 181.00 | 181.95 | 179.90 | 180.80 | 180.80 | -0.08% | 12,600 |
| Feb 3, 2026 | 180.20 | 182.00 | 179.85 | 180.95 | 180.95 | 0.28% | 56,574 |
| Feb 2, 2026 | 180.30 | 181.00 | 179.90 | 180.45 | 180.45 | 0.14% | 13,335 |
| Feb 1, 2026 | 180.40 | 182.00 | 180.00 | 180.20 | 180.20 | -0.11% | 19,350 |
| Jan 30, 2026 | 180.45 | 181.50 | 179.65 | 180.40 | 180.40 | -0.03% | 31,371 |
| Jan 29, 2026 | 180.00 | 181.50 | 178.90 | 180.45 | 180.45 | 0.59% | 34,414 |
| Jan 28, 2026 | 179.40 | 182.00 | 175.05 | 179.40 | 179.40 | 1.27% | 100,686 |
| Jan 27, 2026 | 184.00 | 184.00 | 175.00 | 177.15 | 177.15 | -2.83% | 91,176 |
| Jan 23, 2026 | 182.35 | 187.55 | 181.00 | 182.30 | 182.30 | 0.14% | 17,946 |
| Jan 22, 2026 | 180.25 | 182.35 | 180.15 | 182.05 | 182.05 | 1.05% | 10,358 |
| Jan 21, 2026 | 181.00 | 182.90 | 178.10 | 180.15 | 180.15 | -0.55% | 23,114 |
| Jan 20, 2026 | 184.00 | 184.00 | 180.60 | 181.15 | 181.15 | -0.55% | 18,385 |
| Jan 19, 2026 | 182.25 | 183.45 | 180.15 | 182.15 | 182.15 | -0.05% | 17,665 |
| Jan 16, 2026 | 186.00 | 186.00 | 180.05 | 182.25 | 182.25 | -0.92% | 41,697 |
| Jan 14, 2026 | 200.00 | 200.00 | 180.20 | 183.95 | 183.95 | 3.90% | 62,502 |
| Jan 13, 2026 | 172.00 | 178.50 | 172.00 | 177.05 | 177.05 | 2.05% | 46,883 |
| Jan 12, 2026 | 178.00 | 181.00 | 172.10 | 173.50 | 173.50 | -1.48% | 43,350 |
| Jan 9, 2026 | 176.50 | 180.80 | 171.00 | 176.10 | 176.10 | -1.21% | 31,052 |
| Jan 8, 2026 | 190.00 | 190.00 | 175.00 | 178.25 | 178.25 | 9.76% | 92,993 |
| Jan 7, 2026 | 162.40 | 164.50 | 158.00 | 162.40 | 162.40 | -0.12% | 19,529 |
| Jan 6, 2026 | 157.80 | 164.90 | 155.00 | 162.60 | 162.60 | 3.90% | 11,658 |
| Jan 5, 2026 | 150.00 | 159.25 | 150.00 | 156.50 | 156.50 | 3.75% | 2,228 |
| Jan 2, 2026 | 156.00 | 156.00 | 149.00 | 150.85 | 150.85 | -0.07% | 662 |
| Jan 1, 2026 | 160.00 | 160.00 | 148.50 | 150.95 | 150.95 | -2.93% | 4,164 |
| Dec 31, 2025 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | -1.30% | 7,028 |
| Dec 30, 2025 | 156.00 | 160.80 | 156.00 | 157.55 | 157.55 | 1.68% | 4,388 |
| Dec 29, 2025 | 154.30 | 156.50 | 150.00 | 154.95 | 154.95 | 2.82% | 2,196 |
| Dec 26, 2025 | 150.00 | 153.00 | 146.30 | 150.70 | 150.70 | 2.48% | 2,746 |
| Dec 24, 2025 | 154.50 | 154.50 | 147.00 | 147.05 | 147.05 | -1.11% | 1,446 |
| Dec 23, 2025 | 150.00 | 151.00 | 144.25 | 148.70 | 148.70 | 1.16% | 2,012 |
| Dec 22, 2025 | 150.00 | 151.50 | 146.80 | 147.00 | 147.00 | -3.23% | 1,924 |
| Dec 19, 2025 | 149.95 | 153.00 | 149.80 | 151.90 | 151.90 | 3.33% | 2,172 |
| Dec 18, 2025 | 148.75 | 150.00 | 145.00 | 147.00 | 147.00 | -0.64% | 2,774 |
| Dec 17, 2025 | 153.50 | 153.50 | 145.25 | 147.95 | 147.95 | -0.30% | 4,051 |
| Dec 16, 2025 | 154.50 | 157.00 | 147.65 | 148.40 | 148.40 | -1.59% | 1,135 |
| Dec 15, 2025 | 152.00 | 157.80 | 148.00 | 150.80 | 150.80 | 0.20% | 3,281 |
| Dec 12, 2025 | 148.55 | 151.90 | 145.60 | 150.50 | 150.50 | 1.31% | 3,028 |
| Dec 11, 2025 | 150.00 | 150.00 | 147.60 | 148.55 | 148.55 | -1.23% | 1,792 |
| Dec 10, 2025 | 153.25 | 156.50 | 148.10 | 150.40 | 150.40 | -4.14% | 6,628 |
| Dec 9, 2025 | 148.00 | 158.60 | 148.00 | 156.90 | 156.90 | 0.38% | 4,341 |
| Dec 8, 2025 | 156.40 | 164.90 | 155.90 | 156.30 | 156.30 | -2.40% | 2,878 |
| Dec 5, 2025 | 160.15 | 164.40 | 160.15 | 160.15 | 160.15 | -1.54% | 716 |
| Dec 4, 2025 | 163.75 | 166.80 | 161.20 | 162.65 | 162.65 | -0.21% | 1,831 |
| Dec 3, 2025 | 169.00 | 169.00 | 161.00 | 163.00 | 163.00 | -1.21% | 3,656 |
| Dec 2, 2025 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -1.61% | 6,059 |
| Dec 1, 2025 | 169.80 | 173.00 | 165.00 | 167.70 | 167.70 | -0.21% | 4,907 |