Purshottam Investofin Limited (BOM:538647)
India
· Delayed Price · Currency is INR 36.46
-3.32 (-8.35%)
At close: Apr 29, 2026
Purshottam Investofin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.40 | 41.40 | 39.78 | 39.78 | 39.78 | -10.00% | 6,110 |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 8.02% | 1 |
| Apr 24, 2026 | 35.70 | 40.98 | 35.00 | 40.92 | 40.92 | 7.35% | 693 |
| Apr 23, 2026 | 44.00 | 44.00 | 37.71 | 38.12 | 38.12 | -7.39% | 26 |
| Apr 22, 2026 | 43.00 | 43.00 | 38.10 | 41.16 | 41.16 | 3.26% | 22 |
| Apr 20, 2026 | 37.07 | 44.00 | 37.07 | 39.86 | 39.86 | -0.47% | 1,205 |
| Apr 17, 2026 | 37.40 | 40.98 | 35.07 | 40.05 | 40.05 | 7.09% | 4,575 |
| Apr 16, 2026 | 39.99 | 41.80 | 37.37 | 37.40 | 37.40 | -1.58% | 122 |
| Apr 15, 2026 | 36.10 | 41.00 | 36.10 | 38.00 | 38.00 | 1.31% | 16 |
| Apr 13, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.29% | 1 |
| Apr 10, 2026 | 37.40 | 37.40 | 37.13 | 37.40 | 37.40 | 10.00% | 319 |
| Apr 9, 2026 | 38.56 | 38.56 | 31.72 | 34.00 | 34.00 | -3.02% | 643 |
| Apr 8, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 9.80% | 190 |
| Apr 6, 2026 | 34.36 | 34.40 | 31.54 | 31.93 | 31.93 | -2.56% | 1,719 |
| Apr 2, 2026 | 31.55 | 33.05 | 30.00 | 32.77 | 32.77 | 4.00% | 766,105 |
| Apr 1, 2026 | 32.74 | 34.37 | 31.50 | 31.51 | 31.51 | -3.76% | 93 |
| Mar 30, 2026 | 34.00 | 34.00 | 32.74 | 32.74 | 32.74 | -4.63% | 51 |
| Mar 27, 2026 | 32.61 | 34.33 | 31.30 | 34.33 | 34.33 | 4.98% | 199,120 |
| Mar 25, 2026 | 32.70 | 32.70 | 30.00 | 32.70 | 32.70 | 4.98% | 4,536 |
| Mar 24, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 2 |
| Mar 23, 2026 | 31.94 | 33.70 | 30.50 | 31.15 | 31.15 | -2.96% | 170,220 |
| Mar 20, 2026 | 32.50 | 32.52 | 32.10 | 32.10 | 32.10 | 0.28% | 100,010 |
| Mar 19, 2026 | 31.01 | 32.73 | 30.03 | 32.01 | 32.01 | 1.52% | 25,783 |
| Mar 18, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -2.59% | 89 |
| Mar 17, 2026 | 33.00 | 35.00 | 32.16 | 32.37 | 32.37 | -4.26% | 150,011 |
| Mar 16, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 5.00% | 9 |
| Mar 13, 2026 | 32.00 | 34.14 | 31.00 | 32.20 | 32.20 | -0.98% | 11,331 |
| Mar 11, 2026 | 34.70 | 34.70 | 32.02 | 32.52 | 32.52 | -1.60% | 10,563 |
| Mar 10, 2026 | 33.05 | 33.05 | 33.03 | 33.05 | 33.05 | 0.06% | 165,181 |
| Mar 9, 2026 | 33.00 | 34.00 | 33.00 | 33.03 | 33.03 | -1.93% | 374,147 |
| Mar 6, 2026 | 35.00 | 37.21 | 33.67 | 33.68 | 33.68 | -4.97% | 208 |
| Mar 5, 2026 | 34.00 | 35.85 | 33.87 | 35.44 | 35.44 | -0.59% | 658 |
| Mar 4, 2026 | 33.40 | 35.65 | 33.40 | 35.65 | 35.65 | 1.48% | 850 |
| Mar 2, 2026 | 35.50 | 38.80 | 35.12 | 35.13 | 35.13 | -4.95% | 306,272 |
| Feb 27, 2026 | 40.43 | 40.43 | 36.59 | 36.96 | 36.96 | -4.02% | 339 |
| Feb 26, 2026 | 38.57 | 40.33 | 38.51 | 38.51 | 38.51 | -4.98% | 45,627 |
| Feb 25, 2026 | 38.63 | 40.53 | 36.70 | 40.53 | 40.53 | 4.92% | 2,443 |
| Feb 24, 2026 | 40.75 | 40.75 | 38.63 | 38.63 | 38.63 | -4.99% | 142 |
| Feb 23, 2026 | 43.22 | 44.93 | 40.66 | 40.66 | 40.66 | -5.00% | 141 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.93% | 6 |
| Feb 19, 2026 | 40.80 | 40.80 | 40.79 | 40.79 | 40.79 | -4.98% | 15 |
| Feb 18, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 4.99% | 1 |
| Feb 17, 2026 | 40.89 | 40.89 | 40.88 | 40.89 | 40.89 | -0.51% | 4 |
| Feb 16, 2026 | 41.29 | 41.29 | 41.10 | 41.10 | 41.10 | 4.47% | 2 |
| Feb 12, 2026 | 35.70 | 39.34 | 35.70 | 39.34 | 39.34 | 4.77% | 7,176 |
| Feb 11, 2026 | 37.47 | 37.99 | 37.46 | 37.55 | 37.55 | -4.77% | 8,111 |
| Feb 10, 2026 | 39.45 | 39.45 | 39.43 | 39.43 | 39.43 | -4.99% | 127 |
| Feb 6, 2026 | 41.78 | 41.78 | 41.50 | 41.50 | 41.50 | 4.25% | 23 |
| Feb 5, 2026 | 40.01 | 40.50 | 39.81 | 39.81 | 39.81 | -4.99% | 17,707 |
| Feb 4, 2026 | 39.01 | 42.00 | 39.00 | 41.90 | 41.90 | 4.70% | 151 |
| Feb 3, 2026 | 38.01 | 42.00 | 38.00 | 40.02 | 40.02 | 0.05% | 322,449 |
| Feb 2, 2026 | 42.46 | 42.46 | 40.00 | 40.00 | 40.00 | -1.09% | 30 |
| Feb 1, 2026 | 40.89 | 40.89 | 37.50 | 40.44 | 40.44 | 3.83% | 1,024 |
| Jan 29, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -5.00% | 12 |
| Jan 28, 2026 | 41.77 | 41.77 | 41.00 | 41.00 | 41.00 | 3.04% | 2 |
| Jan 27, 2026 | 41.24 | 41.24 | 37.32 | 39.79 | 39.79 | 1.30% | 1,344 |
| Jan 23, 2026 | 38.20 | 40.42 | 38.20 | 39.28 | 39.28 | 2.03% | 7,405 |
| Jan 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -4.68% | 100 |
| Jan 16, 2026 | 38.50 | 40.39 | 38.50 | 40.39 | 40.39 | 4.91% | 4 |
| Jan 14, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 2.31% | 4 |
| Jan 13, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.48% | 2 |
| Jan 9, 2026 | 38.00 | 38.00 | 37.81 | 37.81 | 37.81 | 1.53% | 2 |
| Jan 8, 2026 | 38.00 | 38.00 | 37.24 | 37.24 | 37.24 | -2.87% | 2 |
| Jan 6, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -1.67% | 6 |
| Jan 5, 2026 | 38.99 | 39.00 | 38.98 | 38.99 | 38.99 | 1.30% | 8 |
| Jan 2, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 2.91% | 1 |
| Dec 31, 2025 | 37.39 | 37.40 | 37.39 | 37.40 | 37.40 | 4.59% | 2 |
| Dec 30, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 4.99% | 1 |
| Dec 29, 2025 | 35.36 | 35.36 | 34.06 | 34.06 | 34.06 | -3.79% | 200 |
| Dec 26, 2025 | 35.65 | 38.00 | 35.36 | 35.40 | 35.40 | -4.89% | 178 |
| Dec 23, 2025 | 35.14 | 37.22 | 35.14 | 37.22 | 37.22 | 4.85% | 6 |
| Dec 22, 2025 | 35.22 | 35.65 | 35.22 | 35.50 | 35.50 | -4.21% | 765 |
| Dec 19, 2025 | 38.00 | 38.00 | 37.05 | 37.06 | 37.06 | -4.97% | 4,069 |
| Dec 18, 2025 | 36.22 | 39.90 | 36.22 | 39.00 | 39.00 | 2.47% | 100 |
| Dec 17, 2025 | 40.60 | 41.00 | 38.04 | 38.06 | 38.06 | -4.37% | 207 |
| Dec 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.05% | 1 |
| Dec 11, 2025 | 38.96 | 38.96 | 38.25 | 38.25 | 38.25 | 3.07% | 10,372 |
| Dec 10, 2025 | 39.00 | 39.10 | 37.11 | 37.11 | 37.11 | -4.97% | 53 |
| Dec 9, 2025 | 38.00 | 39.15 | 37.81 | 39.05 | 39.05 | 1.93% | 505 |
| Dec 8, 2025 | 40.00 | 40.18 | 38.20 | 38.31 | 38.31 | 0.10% | 14,632 |
| Dec 5, 2025 | 39.70 | 40.00 | 38.01 | 38.27 | 38.27 | -3.60% | 2,235 |
| Dec 4, 2025 | 39.69 | 40.11 | 39.69 | 39.70 | 39.70 | -0.50% | 628 |
| Dec 3, 2025 | 39.90 | 40.10 | 39.90 | 39.90 | 39.90 | -5.00% | 981 |
| Nov 26, 2025 | 40.05 | 42.00 | 40.05 | 42.00 | 42.00 | 4.87% | 1,182 |
| Nov 25, 2025 | 38.00 | 40.15 | 37.00 | 40.05 | 40.05 | 4.68% | 628 |
| Nov 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.45% | 5 |
| Nov 21, 2025 | 39.00 | 39.00 | 37.06 | 38.09 | 38.09 | -2.36% | 1,786 |
| Nov 20, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - | 2 |
| Nov 19, 2025 | 39.99 | 40.07 | 39.01 | 39.01 | 39.01 | 2.20% | 9,753 |
| Nov 18, 2025 | 38.15 | 38.50 | 38.15 | 38.17 | 38.17 | -4.93% | 400 |
| Nov 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 4.99% | 4 |
| Nov 13, 2025 | 39.50 | 39.50 | 38.05 | 38.24 | 38.24 | -3.19% | 14 |
| Nov 12, 2025 | 40.89 | 40.89 | 39.05 | 39.50 | 39.50 | 1.28% | 162 |
| Nov 11, 2025 | 39.00 | 39.92 | 39.00 | 39.00 | 39.00 | 2.58% | 864 |
| Nov 10, 2025 | 39.45 | 41.63 | 38.02 | 38.02 | 38.02 | -4.11% | 502 |
| Nov 7, 2025 | 42.16 | 42.16 | 38.30 | 39.65 | 39.65 | -1.27% | 816 |
| Nov 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 4.99% | 25 |