Pashupati Cotspin Limited (NSE:PASHUPATI)
India
· Delayed Price · Currency is INR 1,001.90
-10.05 (-0.99%)
Mar 9, 2026, 3:28 PM IST
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,035.05 | 1,035.05 | 992.15 | 1,001.90 | 1,001.90 | -0.99% | 2,548 |
| Mar 6, 2026 | 1,019.10 | 1,030.00 | 994.60 | 1,011.95 | 1,011.95 | -0.25% | 1,895 |
| Mar 5, 2026 | 1,017.10 | 1,034.00 | 988.00 | 1,014.50 | 1,014.50 | 0.55% | 4,856 |
| Mar 4, 2026 | 1,010.00 | 1,027.60 | 981.10 | 1,008.95 | 1,008.95 | -0.37% | 2,210 |
| Mar 2, 2026 | 937.00 | 1,020.00 | 937.00 | 1,012.70 | 1,012.70 | 1.32% | 24,799 |
| Feb 27, 2026 | 1,005.00 | 1,015.00 | 974.20 | 999.55 | 999.55 | 0.64% | 7,606 |
| Feb 26, 2026 | 990.00 | 1,005.90 | 958.00 | 993.20 | 993.20 | 1.02% | 5,097 |
| Feb 25, 2026 | 975.00 | 1,000.00 | 966.00 | 983.20 | 983.20 | 1.88% | 1,830 |
| Feb 24, 2026 | 974.95 | 975.00 | 940.05 | 965.05 | 965.05 | 1.15% | 4,547 |
| Feb 23, 2026 | 960.00 | 960.40 | 932.10 | 954.10 | 954.10 | 1.46% | 5,198 |
| Feb 20, 2026 | 920.00 | 949.50 | 909.80 | 940.40 | 940.40 | 2.13% | 2,672 |
| Feb 19, 2026 | 932.95 | 938.40 | 897.00 | 920.80 | 920.80 | 0.25% | 1,855 |
| Feb 18, 2026 | 960.00 | 974.15 | 910.00 | 918.50 | 918.50 | 0.81% | 4,880 |
| Feb 17, 2026 | 887.95 | 921.90 | 861.00 | 911.15 | 911.15 | 0.18% | 7,798 |
| Feb 16, 2026 | 896.00 | 915.50 | 860.00 | 909.55 | 909.55 | 0.97% | 8,243 |
| Feb 13, 2026 | 876.00 | 903.30 | 859.00 | 900.85 | 900.85 | 0.79% | 2,280 |
| Feb 12, 2026 | 895.00 | 899.90 | 865.00 | 893.75 | 893.75 | 3.40% | 37,127 |
| Feb 11, 2026 | 835.05 | 900.00 | 820.00 | 864.40 | 864.40 | 3.15% | 21,336 |
| Feb 10, 2026 | 816.05 | 843.85 | 810.10 | 838.00 | 838.00 | 1.68% | 1,281 |
| Feb 9, 2026 | 814.00 | 845.00 | 780.00 | 824.15 | 824.15 | 2.83% | 3,114 |
| Feb 6, 2026 | 810.05 | 816.00 | 800.00 | 801.45 | 801.45 | 0.19% | 468 |
| Feb 5, 2026 | 815.00 | 815.00 | 799.00 | 799.90 | 799.90 | -0.98% | 519 |
| Feb 4, 2026 | 810.05 | 825.60 | 796.80 | 807.80 | 807.80 | 0.22% | 881 |
| Feb 3, 2026 | 811.05 | 811.05 | 781.00 | 806.00 | 806.00 | 0.74% | 1,285 |
| Feb 2, 2026 | 810.05 | 813.00 | 796.00 | 800.05 | 800.05 | -0.54% | 255 |
| Feb 1, 2026 | 809.95 | 840.00 | 775.00 | 804.40 | 804.40 | 0.60% | 1,525 |
| Jan 30, 2026 | 810.00 | 810.00 | 789.95 | 799.60 | 799.60 | -0.18% | 5,643 |
| Jan 29, 2026 | 810.05 | 810.05 | 795.00 | 801.05 | 801.05 | -0.64% | 2,419 |
| Jan 28, 2026 | 810.00 | 810.00 | 795.00 | 806.20 | 806.20 | 0.59% | 1,406 |
| Jan 27, 2026 | 810.00 | 843.95 | 783.50 | 801.45 | 801.45 | 5.13% | 5,891 |
| Jan 23, 2026 | 813.00 | 813.00 | 705.00 | 762.35 | 762.35 | -5.18% | 26,624 |
| Jan 22, 2026 | 810.05 | 825.00 | 790.30 | 804.00 | 804.00 | 2.06% | 809 |
| Jan 21, 2026 | 815.05 | 815.55 | 745.10 | 787.75 | 787.75 | -1.20% | 33,315 |
| Jan 20, 2026 | 845.00 | 845.00 | 750.00 | 797.30 | 797.30 | -2.70% | 1,536 |
| Jan 19, 2026 | 820.00 | 835.90 | 810.00 | 819.45 | 819.45 | 0.14% | 1,457 |
| Jan 16, 2026 | 820.00 | 825.00 | 808.05 | 818.30 | 818.30 | 0.53% | 86 |
| Jan 14, 2026 | 815.00 | 824.00 | 814.00 | 814.00 | 814.00 | 0.55% | 10 |
| Jan 13, 2026 | 824.00 | 824.00 | 797.00 | 809.55 | 809.55 | -0.55% | 628 |
| Jan 12, 2026 | 822.70 | 822.70 | 810.00 | 814.00 | 814.00 | -0.06% | 1,017 |
| Jan 9, 2026 | 828.00 | 828.00 | 813.05 | 814.50 | 814.50 | 0.55% | 958 |
| Jan 8, 2026 | 815.05 | 815.05 | 810.00 | 810.05 | 810.05 | -0.36% | 1,303 |
| Jan 7, 2026 | 816.05 | 824.85 | 811.75 | 812.95 | 812.95 | 1.03% | 960 |
| Jan 6, 2026 | 815.05 | 815.05 | 802.50 | 804.65 | 804.65 | -1.15% | 2,076 |
| Jan 5, 2026 | 815.05 | 820.00 | 801.00 | 814.05 | 814.05 | 0.67% | 726 |
| Jan 2, 2026 | 820.05 | 823.95 | 807.00 | 808.60 | 808.60 | 0.24% | 1,059 |
| Jan 1, 2026 | 825.00 | 835.00 | 801.00 | 806.70 | 806.70 | -0.35% | 984 |
| Dec 31, 2025 | 825.00 | 825.00 | 785.90 | 809.50 | 809.50 | -0.16% | 1,162 |
| Dec 30, 2025 | 810.00 | 815.00 | 810.00 | 810.80 | 810.80 | -0.26% | 219 |
| Dec 29, 2025 | 820.00 | 820.00 | 785.00 | 812.95 | 812.95 | 0.18% | 1,268 |
| Dec 26, 2025 | 820.00 | 825.00 | 810.00 | 811.45 | 811.45 | 0.20% | 617 |
| Dec 24, 2025 | 825.05 | 825.05 | 807.00 | 809.85 | 809.85 | -2.04% | 1,886 |
| Dec 23, 2025 | 840.00 | 840.00 | 823.95 | 826.70 | 826.70 | -0.50% | 283 |
| Dec 22, 2025 | 825.00 | 832.00 | 810.05 | 830.85 | 830.85 | 2.18% | 387 |
| Dec 19, 2025 | 825.00 | 825.00 | 795.00 | 813.15 | 813.15 | -0.44% | 3,555 |
| Dec 18, 2025 | 815.00 | 830.00 | 780.00 | 816.75 | 816.75 | -0.21% | 1,395 |
| Dec 17, 2025 | 830.00 | 831.00 | 815.00 | 818.45 | 818.45 | -0.78% | 550 |
| Dec 16, 2025 | 835.00 | 840.00 | 803.50 | 824.90 | 824.90 | -0.66% | 1,588 |
| Dec 15, 2025 | 834.00 | 860.00 | 809.50 | 830.35 | 830.35 | -0.44% | 1,137 |
| Dec 12, 2025 | 825.80 | 834.00 | 825.70 | 834.00 | 834.00 | 0.35% | 121 |
| Dec 11, 2025 | 821.00 | 835.00 | 821.00 | 831.05 | 831.05 | 0.76% | 717 |
| Dec 10, 2025 | 827.75 | 832.00 | 819.80 | 824.80 | 824.80 | 0.15% | 486 |
| Dec 9, 2025 | 825.05 | 834.95 | 818.25 | 823.60 | 823.60 | 1.06% | 295 |
| Dec 8, 2025 | 825.05 | 830.00 | 813.00 | 814.95 | 814.95 | -0.95% | 594 |
| Dec 5, 2025 | 818.00 | 832.20 | 810.00 | 822.75 | 822.75 | 1.90% | 1,533 |
| Dec 4, 2025 | 825.05 | 825.05 | 800.00 | 807.40 | 807.40 | -1.13% | 1,352 |
| Dec 3, 2025 | 820.05 | 825.00 | 810.05 | 816.60 | 816.60 | -0.57% | 402 |
| Dec 2, 2025 | 825.30 | 825.30 | 810.05 | 821.30 | 821.30 | -0.05% | 576 |
| Dec 1, 2025 | 815.05 | 825.00 | 804.00 | 821.70 | 821.70 | 1.36% | 4,248 |
| Nov 28, 2025 | 814.75 | 820.00 | 805.00 | 810.70 | 810.70 | 0.08% | 2,053 |
| Nov 27, 2025 | 819.00 | 829.00 | 805.00 | 810.05 | 810.05 | 0.33% | 2,744 |
| Nov 26, 2025 | 820.80 | 834.85 | 800.00 | 807.35 | 807.35 | -0.46% | 8,500 |
| Nov 25, 2025 | 820.05 | 825.00 | 808.00 | 811.05 | 811.05 | - | 1,130 |
| Nov 24, 2025 | 820.80 | 825.00 | 801.00 | 811.05 | 811.05 | -0.15% | 507 |
| Nov 21, 2025 | 825.15 | 825.15 | 810.00 | 812.30 | 812.30 | -0.17% | 767 |
| Nov 20, 2025 | 826.00 | 826.00 | 808.00 | 813.65 | 813.65 | -0.02% | 3,073 |
| Nov 19, 2025 | 830.00 | 830.00 | 800.00 | 813.80 | 813.80 | -0.43% | 2,528 |
| Nov 18, 2025 | 826.50 | 835.00 | 816.25 | 817.35 | 817.35 | -0.55% | 2,497 |
| Nov 17, 2025 | 825.00 | 825.00 | 812.00 | 821.90 | 821.90 | 0.66% | 1,068 |
| Nov 14, 2025 | 811.05 | 837.35 | 805.00 | 816.55 | 816.55 | 1.02% | 5,393 |
| Nov 13, 2025 | 820.00 | 825.00 | 805.00 | 808.30 | 808.30 | -0.41% | 1,097 |
| Nov 12, 2025 | 820.05 | 822.10 | 809.75 | 811.60 | 811.60 | -0.35% | 1,088 |
| Nov 11, 2025 | 811.05 | 822.00 | 806.75 | 814.45 | 814.45 | 0.62% | 2,730 |
| Nov 10, 2025 | 821.00 | 822.00 | 798.00 | 809.45 | 809.45 | -1.27% | 1,115 |
| Nov 7, 2025 | 821.00 | 821.00 | 818.00 | 819.85 | 819.85 | 0.35% | 341 |
| Nov 6, 2025 | 824.55 | 824.60 | 817.00 | 817.00 | 817.00 | 0.25% | 752 |
| Nov 4, 2025 | 820.00 | 820.00 | 810.00 | 814.95 | 814.95 | 0.54% | 340 |
| Nov 3, 2025 | 815.05 | 820.00 | 809.00 | 810.55 | 810.55 | 0.52% | 3,191 |
| Oct 31, 2025 | 810.00 | 815.00 | 806.00 | 806.35 | 806.35 | 0.06% | 935 |
| Oct 30, 2025 | 810.00 | 810.00 | 805.80 | 805.85 | 805.85 | 0.11% | 852 |
| Oct 29, 2025 | 805.00 | 805.00 | 802.95 | 805.00 | 805.00 | 0.88% | 431 |
| Oct 28, 2025 | 800.00 | 800.00 | 797.35 | 797.95 | 797.95 | 0.75% | 179 |
| Oct 27, 2025 | 796.10 | 796.25 | 775.00 | 792.00 | 792.00 | -0.02% | 658 |
| Oct 24, 2025 | 794.00 | 794.00 | 785.00 | 792.15 | 792.15 | 1.31% | 389 |
| Oct 23, 2025 | 777.05 | 784.95 | 774.00 | 781.90 | 781.90 | 2.21% | 485 |
| Oct 21, 2025 | 767.05 | 767.05 | 765.00 | 765.00 | 765.00 | 0.45% | 16 |
| Oct 20, 2025 | 767.00 | 767.00 | 750.00 | 761.60 | 761.60 | 0.98% | 783 |
| Oct 17, 2025 | 811.30 | 811.30 | 725.00 | 754.20 | 754.20 | 1.33% | 1,082 |
| Oct 16, 2025 | 735.85 | 753.05 | 715.00 | 744.30 | 744.30 | 1.33% | 1,256 |
| Oct 15, 2025 | 715.00 | 738.00 | 700.00 | 734.55 | 734.55 | 2.01% | 1,165 |
| Oct 14, 2025 | 704.60 | 733.00 | 694.85 | 720.10 | 720.10 | 2.14% | 4,885 |