BSE - Delayed Quote INR

Pasupati Spinning & Weaving Mills Limited (PASUSPG.BO)

35.69

0.00

(0.00%)

At close: April 30 at 2:50:03 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	35.68	37.79	35.68	35.69	35.69	286
Apr 28, 2025	36.00	37.94	35.66	35.85	35.85	2,475
Apr 25, 2025	38.52	42.98	36.39	39.99	39.99	3,214
Apr 24, 2025	39.80	39.80	38.50	39.50	39.50	853
Apr 23, 2025	39.00	43.50	38.00	39.61	39.61	9,258
Apr 22, 2025	43.50	43.50	36.54	37.17	37.17	3,224
Apr 21, 2025	36.50	41.40	36.01	41.40	41.40	151
Apr 17, 2025	39.99	39.99	36.00	36.01	36.01	3,073
Apr 16, 2025	36.12	36.12	32.20	33.55	33.55	257
Apr 15, 2025	36.05	36.12	36.05	36.12	36.12	36
Apr 11, 2025	36.57	43.00	36.01	36.04	36.04	435
Apr 9, 2025	36.85	36.85	36.40	36.57	36.57	1,602
Apr 8, 2025	38.00	38.00	33.99	36.80	36.80	2,448
Apr 7, 2025	35.00	37.70	34.80	37.35	37.35	1,049
Apr 4, 2025	37.99	37.99	33.30	36.60	36.60	23
Apr 3, 2025	35.60	35.60	32.53	34.99	34.99	401
Apr 2, 2025	39.98	39.98	34.00	34.05	34.05	1,877
Apr 1, 2025	39.00	39.00	34.00	34.09	34.09	535
Mar 28, 2025	35.50	38.75	33.06	33.36	33.36	2,539
Mar 27, 2025	35.99	35.99	32.53	32.91	32.91	5,503
Mar 26, 2025	37.00	37.00	33.50	35.02	35.02	104
Mar 25, 2025	34.16	40.00	34.16	34.86	34.86	2,640
Mar 24, 2025	32.01	35.28	32.01	34.17	34.17	1,198
Mar 21, 2025	39.99	39.99	34.00	36.00	36.00	164
Mar 20, 2025	37.00	39.91	34.01	36.00	36.00	7,278
Mar 19, 2025	36.01	43.99	36.01	37.00	37.00	7,677
Mar 18, 2025	39.85	44.50	38.00	39.87	39.87	907
Mar 17, 2025	42.65	45.50	36.30	39.46	39.46	11,502
Mar 13, 2025	39.50	41.14	34.13	41.02	41.02	21,609
Mar 12, 2025	31.00	40.00	30.97	34.29	34.29	2,583
Mar 11, 2025	37.42	37.42	34.24	34.24	34.24	479
Mar 10, 2025	38.64	38.64	33.45	37.80	37.80	3,074
Mar 7, 2025	32.50	32.50	32.13	32.20	32.20	122
Mar 6, 2025	34.58	34.58	34.50	34.58	34.58	222
Mar 5, 2025	33.00	33.99	33.00	33.90	33.90	47
Mar 4, 2025	33.00	33.00	32.00	32.05	32.05	325
Mar 3, 2025	31.00	32.25	30.00	32.25	32.25	62
Feb 28, 2025	35.97	35.97	34.00	34.00	34.00	1,050
Feb 27, 2025	33.80	36.01	31.50	35.80	35.80	1,938
Feb 25, 2025	38.89	38.89	38.89	38.89	38.89	1
Feb 24, 2025	37.00	38.95	37.00	38.89	38.89	217
Feb 21, 2025	35.40	39.80	35.01	37.00	37.00	321
Feb 20, 2025	35.77	36.50	33.50	35.40	35.40	690
Feb 19, 2025	41.00	41.00	35.00	36.50	36.50	982
Feb 18, 2025	31.05	37.90	31.05	37.90	37.90	1,462
Feb 17, 2025	34.00	34.00	33.00	33.31	33.31	727
Feb 14, 2025	39.10	39.10	32.00	37.60	37.60	1,250
Feb 13, 2025	38.49	38.49	32.50	32.64	32.64	673
Feb 12, 2025	30.10	38.55	30.10	34.09	34.09	682
Feb 11, 2025	38.90	38.90	31.85	32.13	32.13	1,848
Feb 10, 2025	32.30	37.00	32.14	35.69	35.69	1,711
Feb 7, 2025	37.91	37.91	31.33	31.38	31.38	34
Feb 6, 2025	30.37	37.93	30.37	37.91	37.91	407
Feb 5, 2025	38.40	38.40	34.20	37.96	37.96	152
Feb 4, 2025	38.99	38.99	37.99	37.99	37.99	1,345
Feb 3, 2025	36.40	36.40	34.05	36.40	36.40	56
Feb 1, 2025	33.63	36.92	33.63	36.40	36.40	424
Jan 31, 2025	32.00	36.48	32.00	33.63	33.63	2,054
Jan 30, 2025	36.90	36.90	33.25	33.73	33.73	2,495
Jan 29, 2025	37.00	37.00	33.82	36.90	36.90	871
Jan 27, 2025	37.58	37.58	33.50	37.57	37.57	83
Jan 24, 2025	33.27	36.92	33.27	36.92	36.92	12
Jan 23, 2025	37.50	37.50	36.95	36.95	36.95	77
Jan 22, 2025	34.50	39.00	33.00	34.33	34.33	574
Jan 21, 2025	36.45	39.93	36.45	36.45	36.45	206
Jan 16, 2025	36.82	36.82	36.82	36.82	36.82	2
Jan 15, 2025	37.00	37.00	37.00	37.00	37.00	4
Jan 14, 2025	35.00	37.94	35.00	37.94	37.94	101
Jan 13, 2025	38.38	38.38	34.21	37.97	37.97	119
Jan 9, 2025	38.70	38.70	34.15	38.00	38.00	34
Jan 8, 2025	37.94	37.94	37.94	37.94	37.94	1
Jan 7, 2025	38.45	38.45	34.66	37.94	37.94	219
Jan 6, 2025	35.95	38.93	35.95	38.48	38.48	310
Jan 3, 2025	35.90	35.95	35.90	35.95	35.95	109
Jan 2, 2025	33.29	36.10	33.13	35.98	35.98	3,132
Jan 1, 2025	32.00	37.49	32.00	33.29	33.29	733
Dec 31, 2024	35.85	35.85	32.03	34.80	34.80	917
Dec 30, 2024	37.00	37.00	32.03	32.72	32.72	1,348
Dec 27, 2024	33.00	34.99	31.33	34.99	34.99	258
Dec 26, 2024	36.00	36.00	32.25	32.25	32.25	174
Dec 24, 2024	36.50	36.50	33.20	33.20	33.20	1,148
Dec 23, 2024	36.98	36.98	32.20	34.80	34.80	668
Dec 20, 2024	33.85	35.50	33.85	33.85	33.85	175
Dec 19, 2024	36.50	36.50	32.26	33.64	33.64	505
Dec 18, 2024	38.36	38.36	34.30	35.62	35.62	2,857
Dec 17, 2024	36.00	38.33	36.00	38.11	38.11	3,153
Dec 16, 2024	34.00	35.50	31.55	34.88	34.88	742
Dec 13, 2024	34.70	35.00	32.50	33.07	33.07	2,108
Dec 12, 2024	36.00	36.00	34.00	34.70	34.70	1,060
Dec 11, 2024	32.00	35.50	32.00	35.50	35.50	1,260
Dec 10, 2024	33.03	33.03	30.78	32.29	32.29	537
Dec 6, 2024	35.00	35.00	33.00	34.20	34.20	686
Dec 5, 2024	34.65	34.65	33.01	34.64	34.64	133
Dec 3, 2024	34.00	34.00	33.00	33.00	33.00	143
Dec 2, 2024	33.00	34.00	33.00	34.00	34.00	123
Nov 29, 2024	34.65	34.65	33.03	33.03	33.03	234
Nov 26, 2024	34.00	34.00	33.00	33.00	33.00	200
Nov 25, 2024	33.99	34.00	33.99	34.00	34.00	110
Nov 22, 2024	33.99	33.99	33.99	33.99	33.99	544
Nov 19, 2024	32.00	33.00	31.80	33.00	33.00	585
Nov 18, 2024	31.60	31.75	31.60	31.75	31.75	71
Nov 14, 2024	31.90	34.50	31.40	33.00	33.00	2,258
Nov 13, 2024	33.05	33.05	33.05	33.05	33.05	1
Nov 12, 2024	34.00	34.00	33.95	33.95	33.95	2
Nov 11, 2024	36.00	36.00	34.00	34.00	34.00	249
Nov 8, 2024	35.00	35.70	35.00	35.70	35.70	540
Nov 7, 2024	34.00	34.00	34.00	34.00	34.00	74
Nov 6, 2024	34.00	34.00	32.55	33.00	33.00	298
Nov 4, 2024	36.00	37.45	33.90	33.90	33.90	1,458
Nov 1, 2024	35.00	35.68	35.00	35.68	35.68	103
Oct 31, 2024	35.00	35.00	34.00	34.00	34.00	4
Oct 29, 2024	34.00	34.00	34.00	34.00	34.00	100
Oct 28, 2024	35.00	35.00	35.00	35.00	35.00	100
Oct 25, 2024	34.05	35.00	33.06	34.00	34.00	635
Oct 24, 2024	34.00	35.60	34.00	34.05	34.05	770
Oct 23, 2024	34.00	34.00	33.16	34.00	34.00	514
Oct 22, 2024	36.70	36.70	34.90	34.90	34.90	17
Oct 21, 2024	36.00	36.74	36.00	36.70	36.70	683
Oct 18, 2024	34.00	35.00	34.00	35.00	35.00	694
Oct 17, 2024	35.70	36.00	33.28	33.34	33.34	41
Oct 16, 2024	36.51	36.51	35.00	35.00	35.00	481
Oct 15, 2024	36.51	36.51	35.00	36.51	36.51	7,259
Oct 14, 2024	34.78	34.78	34.78	34.78	34.78	6,617
Oct 11, 2024	32.00	33.13	32.00	33.13	33.13	4,219
Oct 10, 2024	31.56	31.56	31.56	31.56	31.56	52
Oct 9, 2024	30.07	30.07	30.06	30.06	30.06	160
Oct 8, 2024	28.88	31.00	28.88	30.00	30.00	103
Oct 7, 2024	31.00	31.00	30.40	30.40	30.40	738
Oct 4, 2024	32.00	32.00	32.00	32.00	32.00	100
Oct 3, 2024	33.98	33.98	32.29	32.30	32.30	176
Oct 1, 2024	34.00	34.00	33.90	33.98	33.98	70
Sep 27, 2024	33.00	33.00	33.00	33.00	33.00	187
Sep 26, 2024	33.00	33.60	31.01	33.00	33.00	924
Sep 25, 2024	32.00	33.47	31.68	32.00	32.00	651
Sep 24, 2024	31.00	32.00	31.00	32.00	32.00	103
Sep 23, 2024	31.56	33.00	31.56	31.57	31.57	316
Sep 20, 2024	32.00	33.00	31.56	31.56	31.56	431
Sep 19, 2024	33.00	33.00	33.00	33.00	33.00	31
Sep 18, 2024	32.90	33.00	31.26	33.00	33.00	1,154
Sep 17, 2024	33.00	33.00	32.01	32.90	32.90	25
Sep 16, 2024	31.29	32.00	31.29	32.00	32.00	222
Sep 13, 2024	32.00	32.00	31.05	31.29	31.29	634
Sep 12, 2024	31.51	32.00	31.00	32.00	32.00	612
Sep 11, 2024	33.00	33.00	32.00	32.00	32.00	540
Sep 9, 2024	32.00	33.00	32.00	33.00	33.00	169
Sep 6, 2024	32.45	32.45	31.00	32.02	32.02	483
Sep 4, 2024	32.00	32.00	32.00	32.00	32.00	2
Sep 3, 2024	32.00	33.81	31.04	32.00	32.00	410
Sep 2, 2024	33.00	33.00	32.00	32.20	32.20	200
Aug 30, 2024	32.00	33.65	31.00	32.00	32.00	560
Aug 29, 2024	32.05	32.05	32.05	32.05	32.05	2
Aug 28, 2024	33.00	33.00	32.00	32.45	32.45	118
Aug 26, 2024	33.00	33.00	31.00	31.00	31.00	142
Aug 23, 2024	32.00	32.00	31.56	31.56	31.56	794
Aug 22, 2024	32.55	33.30	32.55	32.60	32.60	461
Aug 21, 2024	33.00	33.00	32.35	32.35	32.35	665
Aug 20, 2024	32.30	33.00	32.30	33.00	33.00	3,178
Aug 19, 2024	32.00	32.30	32.00	32.30	32.30	191
Aug 16, 2024	31.00	33.25	31.00	33.22	33.22	533
Aug 14, 2024	31.00	33.00	30.22	32.00	32.00	3,635
Aug 13, 2024	33.01	33.01	31.81	31.81	31.81	697
Aug 12, 2024	33.00	34.00	33.00	33.48	33.48	952
Aug 9, 2024	33.50	33.50	33.01	33.50	33.50	1,117
Aug 8, 2024	33.00	34.00	33.00	33.50	33.50	107
Aug 7, 2024	33.00	33.00	33.00	33.00	33.00	100
Aug 6, 2024	32.00	33.00	31.50	33.00	33.00	2,777
Aug 5, 2024	33.95	33.95	32.00	32.00	32.00	51
Aug 2, 2024	33.00	33.01	33.00	33.01	33.01	230
Aug 1, 2024	33.00	33.00	33.00	33.00	33.00	1,279
Jul 31, 2024	33.00	33.00	33.00	33.00	33.00	100
Jul 30, 2024	34.00	34.00	32.58	32.58	32.58	102
Jul 29, 2024	34.00	34.63	33.00	34.05	34.05	1,060
Jul 26, 2024	33.00	33.00	32.00	32.99	32.99	411
Jul 25, 2024	31.50	32.50	31.35	32.49	32.49	472
Jul 24, 2024	32.00	32.99	32.00	32.99	32.99	200
Jul 23, 2024	32.00	32.96	31.00	32.00	32.00	354
Jul 22, 2024	32.00	32.00	32.00	32.00	32.00	169
Jul 19, 2024	33.00	33.00	30.80	32.00	32.00	381
Jul 18, 2024	32.00	32.50	31.00	31.77	31.77	784
Jul 16, 2024	33.50	33.50	31.00	32.10	32.10	1,043
Jul 15, 2024	32.00	33.00	31.55	32.28	32.28	612
Jul 12, 2024	33.00	33.00	32.12	33.00	33.00	129
Jul 11, 2024	32.11	34.00	32.11	33.00	33.00	235
Jul 10, 2024	33.93	33.93	33.00	33.00	33.00	502
Jul 9, 2024	34.00	35.70	32.32	32.32	32.32	5,085
Jul 8, 2024	34.13	35.83	34.00	34.02	34.02	1,570
Jul 5, 2024	34.13	34.13	34.13	34.13	34.13	40
Jul 4, 2024	35.73	35.74	34.01	34.10	34.10	888
Jul 3, 2024	35.74	35.74	34.50	34.52	34.52	554
Jul 2, 2024	35.99	35.99	34.10	34.18	34.18	3,620
Jul 1, 2024	36.05	37.00	34.87	34.99	34.99	2,333
Jun 28, 2024	35.01	36.95	35.01	36.70	36.70	146
Jun 27, 2024	35.01	37.00	35.01	36.00	36.00	414
Jun 26, 2024	37.44	37.44	36.00	36.00	36.00	1,440
Jun 25, 2024	37.47	37.47	35.50	36.99	36.99	1,691
Jun 24, 2024	38.00	39.00	35.47	37.47	37.47	17,972
Jun 21, 2024	40.54	40.54	37.10	39.41	39.41	34,326
Jun 20, 2024	36.80	36.86	36.80	36.86	36.86	14,999
Jun 19, 2024	33.00	34.98	33.00	33.51	33.51	21
Jun 18, 2024	35.00	35.00	32.00	35.00	35.00	560
Jun 14, 2024	34.00	36.00	32.50	32.77	32.77	1,534
Jun 13, 2024	34.00	35.95	33.05	33.05	33.05	522
Jun 12, 2024	35.00	35.00	33.01	33.01	33.01	286
Jun 11, 2024	31.69	33.98	31.40	33.98	33.98	321
Jun 10, 2024	32.00	32.00	31.13	31.13	31.13	110
Jun 6, 2024	31.00	31.00	31.00	31.00	31.00	460
Jun 5, 2024	30.00	30.99	29.96	30.99	30.99	720
Jun 4, 2024	31.00	32.98	27.75	28.61	28.61	1,114
Jun 3, 2024	32.99	32.99	30.01	30.81	30.81	3,085
May 31, 2024	33.00	33.00	31.01	31.12	31.12	577
May 30, 2024	32.99	32.99	32.93	32.93	32.93	3
May 29, 2024	35.99	35.99	32.00	32.00	32.00	127
May 28, 2024	35.00	35.00	32.06	32.99	32.99	252
May 27, 2024	33.01	34.55	33.01	34.55	34.55	91
May 24, 2024	33.00	34.99	33.00	34.65	34.65	519
May 23, 2024	36.00	36.00	33.05	33.60	33.60	1,837
May 22, 2024	35.00	38.75	33.00	34.97	34.97	4,935
May 21, 2024	35.28	35.28	35.00	35.28	35.28	180
May 15, 2024	34.50	36.00	34.25	36.00	36.00	435
May 14, 2024	36.00	36.00	34.05	34.05	34.05	61
May 13, 2024	36.00	36.00	36.00	36.00	36.00	2
May 10, 2024	36.00	36.00	35.05	36.00	36.00	32
May 9, 2024	38.00	38.00	35.00	36.00	36.00	264
May 8, 2024	38.00	38.00	36.50	37.00	37.00	77
May 3, 2024	37.00	37.00	36.50	36.50	36.50	10
May 2, 2024	37.99	38.00	37.70	37.70	37.70	757

SHRIDINE.BO Shri Dinesh Mills Limited

328.95

+0.44%

SEASONST.BO Seasons Textiles Limited

19.05

-5.69%

FIBERWEB.BO Fiberweb (India) Limited

39.54

+2.49%

ADDIND.BO Addi Industries Limited

51.35

+0.65%

HISARSP.BO Hisar Spinning Mills Limited

42.77

0.00%

SREEJAYA.BO Sparkle Gold Rock Limited

95.43

+2.00%

PIONEEREMB.BO Pioneer Embroideries Limited

44.22

+0.27%

ZENIFIB.BO Zenith Fibres Limited

72.35

+0.10%

SUTLEJTEX.BO Sutlej Textiles and Industries Limited

36.86

-0.94%

ASHNOOR.BO Ashnoor Textile Mills Limited

50.05

-3.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pasupati Spinning & Weaving Mills Limited (PASUSPG.BO)

Related Tickers