Want to see IN:PASHUPATI full AI Analyst Report?
Pashupati Cotspin Ltd. (PASHUPATI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 130.80 | 136.49 | 130.50 | 134.60 | 134.60 | +5.30% | 7,462,900 | 6.56 |
| Oct 29, 2026 | 124.00 | 128.00 | 124.00 | 127.83 | 127.83 | +5.14% | 6,173,998 | 5.93 |
| Oct 28, 2026 | 119.16 | 121.67 | 116.51 | 121.58 | 121.58 | +5.19% | 4,750,808 | 4.92 |
| Oct 27, 2026 | 114.00 | 115.74 | 108.00 | 115.58 | 115.58 | +5.20% | 9,198,042 | 11.21 |
| Oct 26, 2026 | 106.03 | 110.15 | 105.70 | 109.87 | 109.87 | +5.33% | 4,979,572 | 6.71 |
| Oct 23, 2026 | 100.49 | 104.50 | 100.49 | 104.31 | 104.31 | +5.03% | 2,718,901 | 3.89 |
| Oct 22, 2026 | 95.99 | 99.44 | 90.01 | 99.31 | 99.31 | +5.46% | 6,082,399 | 10.08 |
| Oct 21, 2026 | 95.55 | 95.56 | 92.71 | 94.17 | 94.17 | +5.19% | 4,645,065 | 8.76 |
| Oct 20, 2026 | 89.52 | 89.74 | 87.25 | 89.52 | 89.52 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 87.25 | 89.74 | 87.25 | 89.52 | 89.52 | +5.21% | 4,257,780 | 9.19 |
| Oct 16, 2026 | 82.36 | 85.46 | 82.36 | 85.09 | 85.09 | +5.36% | 3,177,313 | 7.69 |
| Oct 15, 2026 | 79.04 | 81.45 | 77.29 | 80.76 | 80.76 | +5.60% | 4,703,740 | 13.88 |
| Oct 14, 2026 | 75.00 | 77.58 | 74.87 | 76.48 | 76.48 | +4.93% | 4,171,715 | 15.27 |
| Oct 13, 2026 | 68.40 | 73.00 | 67.50 | 72.89 | 72.89 | +6.30% | 2,554,015 | 10.97 |
| Oct 12, 2026 | 70.40 | 71.88 | 68.25 | 68.57 | 68.57 | -0.75% | 160,720 | 0.70 |
| Oct 09, 2026 | 70.50 | 71.01 | 68.67 | 69.09 | 69.09 | -0.85% | 73,742 | 0.32 |
| Oct 08, 2026 | 69.99 | 72.99 | 68.90 | 69.68 | 69.68 | +0.11% | 154,220 | 0.67 |
| Oct 07, 2026 | 71.45 | 75.04 | 68.15 | 69.60 | 69.60 | -0.44% | 3,311,365 | 18.69 |
| Oct 06, 2026 | 74.70 | 75.70 | 69.00 | 69.91 | 69.91 | -5.57% | 1,469,656 | 9.55 |
| Oct 05, 2026 | 80.00 | 81.60 | 72.39 | 74.03 | 74.03 | -6.28% | 576,055 | 3.94 |
| Oct 02, 2026 | 78.99 | 79.42 | 76.20 | 78.99 | 78.99 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 79.00 | 79.42 | 76.20 | 78.99 | 78.99 | +4.76% | 817,313 | 6.08 |
| Sep 30, 2026 | 111.26 | 111.26 | 74.18 | 75.40 | 75.40 | -18.68% | 2,778,737 | 30.62 |
| Sep 29, 2026 | 77.27 | 92.72 | 75.60 | 92.72 | 92.72 | +19.99% | 219,755 | 2.50 |
| Sep 28, 2026 | 80.15 | 80.15 | 77.00 | 77.27 | 77.27 | -3.04% | 61,852 | 0.68 |
| Sep 25, 2026 | 80.50 | 83.15 | 79.02 | 79.69 | 79.69 | +0.95% | 268,925 | 2.97 |
| Sep 24, 2026 | 80.69 | 80.75 | 78.56 | 78.94 | 78.94 | -1.80% | 78,056 | 0.84 |
| Sep 23, 2026 | 80.76 | 82.21 | 80.20 | 80.39 | 80.39 | +0.30% | 198,559 | 2.21 |
| Sep 22, 2026 | 80.80 | 81.19 | 79.55 | 80.20 | 80.15 | +0.01% | 127,639 | 1.44 |
| Sep 21, 2026 | 81.00 | 81.00 | 79.60 | 80.19 | 80.14 | -0.09% | 25,989 | 0.29 |
| Sep 18, 2026 | 84.90 | 84.90 | 79.50 | 80.26 | 80.21 | -1.36% | 350,867 | 3.99 |
| Sep 17, 2026 | 80.95 | 82.70 | 80.46 | 81.37 | 81.32 | +2.04% | 43,534 | 0.48 |
| Sep 16, 2026 | 81.25 | 81.25 | 79.10 | 79.74 | 79.69 | -0.38% | 222,499 | 2.51 |
| Sep 15, 2026 | 82.00 | 82.49 | 79.95 | 80.04 | 79.99 | -0.85% | 67,301 | 0.76 |
| Sep 14, 2026 | 80.73 | 84.70 | 79.98 | 80.73 | 80.68 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 81.00 | 84.70 | 79.98 | 80.73 | 80.68 | +0.61% | 139,989 | 1.54 |
| Sep 10, 2026 | 82.30 | 86.00 | 80.08 | 80.24 | 80.19 | -0.94% | 142,256 | 1.48 |
| Sep 09, 2026 | 82.70 | 82.70 | 80.00 | 81.00 | 80.95 | -0.02% | 41,925 | 0.42 |
| Sep 08, 2026 | 82.50 | 87.00 | 79.20 | 81.02 | 80.97 | -0.39% | 227,818 | 2.17 |
| Sep 07, 2026 | 83.80 | 98.32 | 81.00 | 81.34 | 81.29 | -0.73% | 587,440 | 5.72 |
| Sep 04, 2026 | 83.50 | 83.50 | 81.30 | 81.94 | 81.89 | -1.40% | 25,243 | 0.25 |
| Sep 03, 2026 | 84.22 | 84.22 | 82.60 | 83.10 | 83.05 | +0.05% | 9,919 | 0.10 |
| Sep 02, 2026 | 83.70 | 83.70 | 82.50 | 83.06 | 83.01 | -0.05% | 8,777 | 0.08 |
| Sep 01, 2026 | 84.00 | 84.69 | 82.75 | 83.10 | 83.05 | -0.29% | 8,716 | 0.08 |
| Aug 31, 2026 | 84.20 | 84.20 | 83.16 | 83.34 | 83.29 | -1.00% | 5,660 | 0.05 |
| Aug 28, 2026 | 85.20 | 85.20 | 83.96 | 84.18 | 84.13 | +0.01% | 9,228 | 0.09 |
| Aug 27, 2026 | 85.25 | 85.25 | 83.82 | 84.17 | 84.12 | +0.10% | 11,357 | 0.11 |
| Aug 26, 2026 | 86.99 | 86.99 | 83.55 | 84.09 | 84.04 | -2.61% | 50,367 | 0.46 |
| Aug 25, 2026 | 87.15 | 87.50 | 86.05 | 86.34 | 86.29 | -0.06% | 15,989 | 0.15 |
| Aug 24, 2026 | 88.00 | 88.60 | 86.15 | 86.39 | 86.34 | -1.00% | 134,829 | 1.24 |