Pashupati Cotspin Limited (NSE:PASHUPATI)
India
· Delayed Price · Currency is INR 88.15
+0.30 (0.34%)
Apr 29, 2026, 1:20 PM IST
Pashupati Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.15 | 90.90 | 87.20 | 87.85 | 87.85 | -0.51% | 50,927 |
| Apr 27, 2026 | 92.80 | 92.80 | 87.90 | 88.30 | 88.30 | 0.17% | 63,604 |
| Apr 24, 2026 | 89.00 | 90.00 | 88.00 | 88.15 | 88.15 | 1.44% | 143,808 |
| Apr 23, 2026 | 89.00 | 89.50 | 86.00 | 86.90 | 86.90 | 13.30% | 322,391 |
| Apr 21, 2026 | 96.30 | 100.00 | 76.70 | 76.70 | 76.70 | -22.88% | 962,842 |
| Apr 17, 2026 | 100.00 | 118.35 | 94.00 | 99.45 | 99.45 | -0.98% | 309,879 |
| Apr 16, 2026 | 101.00 | 101.99 | 99.50 | 100.43 | 100.43 | -0.16% | 93,180 |
| Apr 15, 2026 | 99.91 | 101.90 | 99.91 | 100.60 | 100.60 | 0.71% | 49,610 |
| Apr 13, 2026 | 99.20 | 101.00 | 99.20 | 99.89 | 99.89 | -0.05% | 30,970 |
| Apr 10, 2026 | 99.51 | 100.57 | 99.44 | 99.93 | 99.93 | 0.18% | 35,750 |
| Apr 9, 2026 | 99.90 | 102.00 | 98.60 | 99.76 | 99.76 | -0.25% | 25,820 |
| Apr 8, 2026 | 103.64 | 103.64 | 99.00 | 100.00 | 100.00 | 1.10% | 89,450 |
| Apr 7, 2026 | 98.50 | 101.50 | 98.20 | 98.92 | 98.92 | -0.76% | 36,910 |
| Apr 6, 2026 | 102.50 | 102.50 | 98.90 | 99.68 | 99.68 | 1.62% | 26,420 |
| Apr 2, 2026 | 96.71 | 101.26 | 96.71 | 98.09 | 98.09 | -0.46% | 13,560 |
| Apr 1, 2026 | 103.20 | 103.20 | 98.00 | 98.54 | 98.54 | 0.85% | 28,160 |
| Mar 30, 2026 | 103.40 | 103.40 | 96.11 | 97.71 | 97.71 | -0.47% | 33,390 |
| Mar 27, 2026 | 103.00 | 103.00 | 97.21 | 98.17 | 98.17 | -0.28% | 34,670 |
| Mar 25, 2026 | 100.50 | 101.50 | 98.00 | 98.44 | 98.44 | -0.11% | 9,520 |
| Mar 24, 2026 | 100.50 | 102.00 | 97.90 | 98.55 | 98.55 | 0.99% | 11,230 |
| Mar 23, 2026 | 99.90 | 99.91 | 90.00 | 97.58 | 97.58 | -0.54% | 82,480 |
| Mar 20, 2026 | 100.40 | 100.40 | 97.50 | 98.11 | 98.11 | -0.41% | 5,390 |
| Mar 19, 2026 | 101.00 | 101.01 | 98.00 | 98.52 | 98.52 | -0.25% | 13,750 |
| Mar 18, 2026 | 100.50 | 100.50 | 98.31 | 98.77 | 98.77 | 0.42% | 3,410 |
| Mar 17, 2026 | 101.00 | 101.47 | 98.00 | 98.35 | 98.35 | -0.66% | 11,850 |
| Mar 16, 2026 | 100.50 | 100.50 | 98.00 | 99.00 | 99.00 | 0.16% | 11,810 |
| Mar 13, 2026 | 101.48 | 101.48 | 94.50 | 98.85 | 98.85 | -0.77% | 266,370 |
| Mar 12, 2026 | 100.80 | 101.10 | 97.87 | 99.61 | 99.61 | 0.62% | 32,700 |
| Mar 11, 2026 | 101.00 | 102.28 | 97.90 | 99.00 | 99.00 | -1.19% | 47,600 |
| Mar 10, 2026 | 102.40 | 102.70 | 99.20 | 100.20 | 100.20 | - | 31,020 |
| Mar 9, 2026 | 103.51 | 103.51 | 99.22 | 100.19 | 100.19 | -0.99% | 25,480 |
| Mar 6, 2026 | 101.91 | 103.00 | 99.46 | 101.20 | 101.20 | -0.25% | 18,950 |
| Mar 5, 2026 | 101.71 | 103.40 | 98.80 | 101.45 | 101.45 | 0.55% | 48,560 |
| Mar 4, 2026 | 101.00 | 102.76 | 98.11 | 100.90 | 100.90 | -0.37% | 22,100 |
| Mar 2, 2026 | 93.70 | 102.00 | 93.70 | 101.27 | 101.27 | 1.32% | 247,990 |
| Feb 27, 2026 | 100.50 | 101.50 | 97.42 | 99.96 | 99.96 | 0.64% | 76,060 |
| Feb 26, 2026 | 99.00 | 100.59 | 95.80 | 99.32 | 99.32 | 1.02% | 50,970 |
| Feb 25, 2026 | 97.50 | 100.00 | 96.60 | 98.32 | 98.32 | 1.88% | 18,300 |
| Feb 24, 2026 | 97.50 | 97.50 | 94.01 | 96.51 | 96.51 | 1.15% | 45,470 |
| Feb 23, 2026 | 96.00 | 96.04 | 93.21 | 95.41 | 95.41 | 1.46% | 51,980 |
| Feb 20, 2026 | 92.00 | 94.95 | 90.98 | 94.04 | 94.04 | 2.13% | 26,720 |
| Feb 19, 2026 | 93.30 | 93.84 | 89.70 | 92.08 | 92.08 | 0.25% | 18,550 |
| Feb 18, 2026 | 96.00 | 97.42 | 91.00 | 91.85 | 91.85 | 0.81% | 48,800 |
| Feb 17, 2026 | 88.80 | 92.19 | 86.10 | 91.12 | 91.12 | 0.18% | 77,980 |
| Feb 16, 2026 | 89.60 | 91.55 | 86.00 | 90.96 | 90.96 | 0.97% | 82,430 |
| Feb 13, 2026 | 87.60 | 90.33 | 85.90 | 90.09 | 90.09 | 0.79% | 22,800 |
| Feb 12, 2026 | 89.50 | 89.99 | 86.50 | 89.38 | 89.38 | 3.40% | 371,270 |
| Feb 11, 2026 | 83.51 | 90.00 | 82.00 | 86.44 | 86.44 | 3.15% | 213,360 |
| Feb 10, 2026 | 81.61 | 84.39 | 81.01 | 83.80 | 83.80 | 1.68% | 12,810 |
| Feb 9, 2026 | 81.40 | 84.50 | 78.00 | 82.42 | 82.42 | 2.83% | 31,140 |
| Feb 6, 2026 | 81.01 | 81.60 | 80.00 | 80.15 | 80.15 | 0.19% | 4,680 |
| Feb 5, 2026 | 81.50 | 81.50 | 79.90 | 79.99 | 79.99 | -0.98% | 5,190 |
| Feb 4, 2026 | 81.01 | 82.56 | 79.68 | 80.78 | 80.78 | 0.22% | 8,810 |
| Feb 3, 2026 | 81.11 | 81.11 | 78.10 | 80.60 | 80.60 | 0.74% | 12,850 |
| Feb 2, 2026 | 81.01 | 81.30 | 79.60 | 80.01 | 80.01 | -0.54% | 2,550 |
| Feb 1, 2026 | 81.00 | 84.00 | 77.50 | 80.44 | 80.44 | 0.60% | 15,250 |
| Jan 30, 2026 | 81.00 | 81.00 | 79.00 | 79.96 | 79.96 | -0.18% | 56,430 |
| Jan 29, 2026 | 81.01 | 81.01 | 79.50 | 80.11 | 80.11 | -0.64% | 24,190 |
| Jan 28, 2026 | 81.00 | 81.00 | 79.50 | 80.62 | 80.62 | 0.59% | 14,060 |
| Jan 27, 2026 | 81.00 | 84.40 | 78.35 | 80.15 | 80.15 | 5.13% | 58,910 |
| Jan 23, 2026 | 81.30 | 81.30 | 70.50 | 76.24 | 76.24 | -5.18% | 266,240 |
| Jan 22, 2026 | 81.01 | 82.50 | 79.03 | 80.40 | 80.40 | 2.06% | 8,090 |
| Jan 21, 2026 | 81.51 | 81.56 | 74.51 | 78.78 | 78.78 | -1.20% | 333,150 |
| Jan 20, 2026 | 84.50 | 84.50 | 75.00 | 79.73 | 79.73 | -2.70% | 15,360 |
| Jan 19, 2026 | 82.00 | 83.59 | 81.00 | 81.95 | 81.95 | 0.14% | 14,570 |
| Jan 16, 2026 | 82.00 | 82.50 | 80.81 | 81.83 | 81.83 | 0.53% | 860 |
| Jan 14, 2026 | 81.50 | 82.40 | 81.40 | 81.40 | 81.40 | 0.55% | 100 |
| Jan 13, 2026 | 82.40 | 82.40 | 79.70 | 80.96 | 80.96 | -0.55% | 6,280 |
| Jan 12, 2026 | 82.27 | 82.27 | 81.00 | 81.40 | 81.40 | -0.06% | 10,170 |
| Jan 9, 2026 | 82.80 | 82.80 | 81.31 | 81.45 | 81.45 | 0.55% | 9,580 |
| Jan 8, 2026 | 81.51 | 81.51 | 81.00 | 81.01 | 81.01 | -0.36% | 13,030 |
| Jan 7, 2026 | 81.61 | 82.49 | 81.18 | 81.30 | 81.30 | 1.03% | 9,600 |
| Jan 6, 2026 | 81.51 | 81.51 | 80.25 | 80.47 | 80.47 | -1.15% | 20,760 |
| Jan 5, 2026 | 81.51 | 82.00 | 80.10 | 81.41 | 81.41 | 0.67% | 7,260 |
| Jan 2, 2026 | 82.01 | 82.40 | 80.70 | 80.86 | 80.86 | 0.24% | 10,590 |
| Jan 1, 2026 | 82.50 | 83.50 | 80.10 | 80.67 | 80.67 | -0.35% | 9,840 |
| Dec 31, 2025 | 82.50 | 82.50 | 78.59 | 80.95 | 80.95 | -0.16% | 11,620 |
| Dec 30, 2025 | 81.00 | 81.50 | 81.00 | 81.08 | 81.08 | -0.26% | 2,190 |
| Dec 29, 2025 | 82.00 | 82.00 | 78.50 | 81.30 | 81.30 | 0.18% | 12,680 |
| Dec 26, 2025 | 82.00 | 82.50 | 81.00 | 81.15 | 81.15 | 0.20% | 6,170 |
| Dec 24, 2025 | 82.51 | 82.51 | 80.70 | 80.99 | 80.99 | -2.04% | 18,860 |
| Dec 23, 2025 | 84.00 | 84.00 | 82.40 | 82.67 | 82.67 | -0.50% | 2,830 |
| Dec 22, 2025 | 82.50 | 83.20 | 81.01 | 83.09 | 83.09 | 2.18% | 3,870 |
| Dec 19, 2025 | 82.50 | 82.50 | 79.50 | 81.32 | 81.32 | -0.44% | 35,550 |
| Dec 18, 2025 | 81.50 | 83.00 | 78.00 | 81.68 | 81.68 | -0.21% | 13,950 |
| Dec 17, 2025 | 83.00 | 83.10 | 81.50 | 81.85 | 81.85 | -0.78% | 5,500 |
| Dec 16, 2025 | 83.50 | 84.00 | 80.35 | 82.49 | 82.49 | -0.66% | 15,880 |
| Dec 15, 2025 | 83.40 | 86.00 | 80.95 | 83.04 | 83.04 | -0.44% | 11,370 |
| Dec 12, 2025 | 82.58 | 83.40 | 82.57 | 83.40 | 83.40 | 0.35% | 1,210 |
| Dec 11, 2025 | 82.10 | 83.50 | 82.10 | 83.11 | 83.11 | 0.76% | 7,170 |
| Dec 10, 2025 | 82.78 | 83.20 | 81.98 | 82.48 | 82.48 | 0.15% | 4,860 |
| Dec 9, 2025 | 82.51 | 83.50 | 81.83 | 82.36 | 82.36 | 1.06% | 2,950 |
| Dec 8, 2025 | 82.51 | 83.00 | 81.30 | 81.50 | 81.50 | -0.95% | 5,940 |
| Dec 5, 2025 | 81.80 | 83.22 | 81.00 | 82.28 | 82.28 | 1.90% | 15,330 |
| Dec 4, 2025 | 82.51 | 82.51 | 80.00 | 80.74 | 80.74 | -1.13% | 13,520 |
| Dec 3, 2025 | 82.01 | 82.50 | 81.01 | 81.66 | 81.66 | -0.57% | 4,020 |
| Dec 2, 2025 | 82.53 | 82.53 | 81.01 | 82.13 | 82.13 | -0.05% | 5,760 |
| Dec 1, 2025 | 81.51 | 82.50 | 80.40 | 82.17 | 82.17 | 1.36% | 42,480 |
| Nov 28, 2025 | 81.48 | 82.00 | 80.50 | 81.07 | 81.07 | 0.08% | 20,530 |
| Nov 27, 2025 | 81.90 | 82.90 | 80.50 | 81.01 | 81.01 | 0.33% | 27,440 |