Pashupati Cotspin Ltd. PASHUPATI

NSE · India · Process Industries

INR 79.00+3.60 (+4.77%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 78.99	+4.76%	INR 79.00	INR 79.42	INR 76.20	817.31K
2026-09-30	INR 75.40	-18.68%	INR 111.26	INR 111.26	INR 74.18	2.78M
2026-09-29	INR 92.72	+19.99%	INR 77.27	INR 92.72	INR 75.60	219.76K
2026-09-28	INR 77.27	-3.04%	INR 80.15	INR 80.15	INR 77.00	61.85K
2026-09-25	INR 79.69	+0.95%	INR 80.50	INR 83.15	INR 79.02	268.93K
2026-09-24	INR 78.94	-1.80%	INR 80.69	INR 80.75	INR 78.56	78.06K
2026-09-23	INR 80.39	+0.24%	INR 80.76	INR 82.21	INR 80.20	198.56K
2026-09-22	INR 80.20	+0.01%	INR 80.80	INR 81.19	INR 79.55	127.64K
2026-09-21	INR 80.19	-0.09%	INR 81.00	INR 81.00	INR 79.60	25.99K
2026-09-18	INR 80.26	-1.36%	INR 84.90	INR 84.90	INR 79.50	350.87K
2026-09-17	INR 81.37	+2.04%	INR 80.95	INR 82.70	INR 80.46	43.53K
2026-09-16	INR 79.74	-0.37%	INR 81.25	INR 81.25	INR 79.10	222.50K
2026-09-15	INR 80.04	-0.85%	INR 82.00	INR 82.49	INR 79.95	67.30K
2026-09-14	INR 80.73	0.00%	INR 80.73	INR 80.73	INR 80.73	0
2026-09-11	INR 80.73	+0.61%	INR 81.00	INR 84.70	INR 79.98	139.99K
2026-09-10	INR 80.24	-0.94%	INR 82.30	INR 86.00	INR 80.08	142.26K
2026-09-09	INR 81.00	-0.02%	INR 82.70	INR 82.70	INR 80.00	41.93K
2026-09-08	INR 81.02	-0.39%	INR 82.50	INR 87.00	INR 79.20	227.82K
2026-09-07	INR 81.34	-0.73%	INR 83.80	INR 98.32	INR 81.00	587.44K
2026-09-04	INR 81.94	-1.40%	INR 83.50	INR 83.50	INR 81.30	25.24K
2026-09-03	INR 83.10	+0.05%	INR 84.22	INR 84.22	INR 82.60	9.92K
2026-09-02	INR 83.06	-0.05%	INR 83.70	INR 83.70	INR 82.50	8.78K
2026-09-01	INR 83.10	-0.29%	INR 84.00	INR 84.69	INR 82.75	8.72K
2026-08-31	INR 83.34	-1.00%	INR 84.20	INR 84.20	INR 83.16	5.66K
2026-08-28	INR 84.18	+0.01%	INR 85.20	INR 85.20	INR 83.96	9.23K
2026-08-27	INR 84.17	+0.10%	INR 85.25	INR 85.25	INR 83.82	11.36K
2026-08-26	INR 84.09	-2.61%	INR 86.99	INR 86.99	INR 83.55	50.37K
2026-08-25	INR 86.34	-0.06%	INR 87.15	INR 87.50	INR 86.05	15.99K
2026-08-24	INR 86.39	-1.00%	INR 88.00	INR 88.60	INR 86.15	134.83K
2026-08-21	INR 87.26	+0.61%	INR 86.50	INR 88.29	INR 86.50	22.02K
2026-08-20	INR 86.73	+0.49%	INR 88.50	INR 88.90	INR 85.80	31.33K
2026-08-19	INR 86.31	+1.16%	INR 88.61	INR 89.49	INR 85.60	26.57K
2026-08-18	INR 85.32	+0.63%	INR 85.70	INR 85.70	INR 84.71	10.11K
2026-08-17	INR 84.79	+0.17%	INR 85.50	INR 85.50	INR 84.52	5.71K
2026-08-14	INR 84.65	+0.50%	INR 85.50	INR 85.77	INR 84.41	9.42K
2026-08-13	INR 84.23	+0.39%	INR 85.00	INR 85.00	INR 83.90	110.68K
2026-08-12	INR 83.90	-0.30%	INR 84.62	INR 84.80	INR 83.50	7.79K
2026-08-11	INR 84.15	+0.47%	INR 84.94	INR 85.00	INR 83.70	9.60K
2026-08-10	INR 83.76	-0.25%	INR 84.70	INR 84.70	INR 83.40	10.40K
2026-08-07	INR 83.97	-1.29%	INR 84.99	INR 85.99	INR 83.20	490.26K
2026-08-06	INR 85.07	+0.52%	INR 85.81	INR 89.02	INR 84.15	793.99K
2026-08-05	INR 84.63	+0.02%	INR 85.50	INR 85.90	INR 84.22	113.04K
2026-08-04	INR 84.61	-0.83%	INR 86.30	INR 86.30	INR 84.15	221.70K
2026-08-03	INR 85.32	-0.27%	INR 85.80	INR 86.70	INR 85.13	80.80K
2026-07-31	INR 85.55	-0.80%	INR 87.00	INR 87.65	INR 84.01	26.80K
2026-07-30	INR 86.24	-0.34%	INR 87.13	INR 87.43	INR 86.07	13.57K
2026-07-29	INR 86.53	+0.06%	INR 86.90	INR 88.15	INR 86.25	20.96K
2026-07-28	INR 86.48	-0.37%	INR 87.70	INR 87.70	INR 85.50	26.35K
2026-07-27	INR 86.80	-0.33%	INR 87.70	INR 87.88	INR 85.51	65.45K
2026-07-24	INR 87.09	+0.11%	INR 87.50	INR 87.55	INR 86.05	28.38K
2026-07-23	INR 86.99	+0.35%	INR 88.01	INR 88.35	INR 86.30	7.22K
2026-07-22	INR 86.69	+0.13%	INR 87.50	INR 87.90	INR 86.25	27.54K
2026-07-21	INR 86.58	-0.73%	INR 87.70	INR 88.85	INR 86.36	15.93K
2026-07-20	INR 87.22	-1.39%	INR 89.60	INR 89.60	INR 85.85	27.01K
2026-07-17	INR 88.45	+1.58%	INR 87.41	INR 90.00	INR 86.55	26.29K
2026-07-16	INR 87.07	+0.05%	INR 87.80	INR 87.80	INR 85.97	14.80K
2026-07-15	INR 87.03	-0.56%	INR 88.94	INR 89.85	INR 86.50	36.86K
2026-07-14	INR 87.52	+0.66%	INR 87.90	INR 88.65	INR 86.22	57.86K
2026-07-13	INR 86.95	-0.61%	INR 87.90	INR 89.93	INR 85.95	79.97K
2026-07-10	INR 87.48	-0.81%	INR 89.63	INR 90.95	INR 87.23	17.20K
2026-07-09	INR 88.19	+0.02%	INR 89.49	INR 91.09	INR 87.95	7.26K
2026-07-08	INR 88.17	+0.57%	INR 87.73	INR 89.49	INR 86.05	88.99K
2026-07-07	INR 87.67	+0.14%	INR 88.00	INR 88.48	INR 87.05	31.62K
2026-07-06	INR 87.55	+0.59%	INR 87.00	INR 87.98	INR 86.50	38.21K
2026-07-03	INR 87.04	-0.78%	INR 88.39	INR 89.14	INR 86.11	30.52K
2026-07-02	INR 87.72	-1.08%	INR 89.60	INR 89.60	INR 87.10	37.53K
2026-07-01	INR 88.68	+0.52%	INR 89.40	INR 90.16	INR 86.75	299.04K
2026-06-30	INR 88.22	+1.91%	INR 87.70	INR 91.39	INR 87.10	207.46K
2026-06-29	INR 86.57	-0.44%	INR 88.03	INR 88.03	INR 86.30	236.72K
2026-06-26	INR 86.95	0.00%	INR 86.95	INR 86.95	INR 86.95	0
2026-06-25	INR 86.95	-0.25%	INR 88.39	INR 88.39	INR 86.72	37.13K
2026-06-24	INR 87.17	+0.23%	INR 88.27	INR 88.27	INR 86.97	118.76K
2026-06-23	INR 86.97	-0.44%	INR 89.00	INR 89.00	INR 85.83	216.30K
2026-06-22	INR 87.35	-0.02%	INR 89.03	INR 89.99	INR 86.25	170.28K
2026-06-19	INR 87.37	+0.54%	INR 87.99	INR 89.64	INR 85.60	131.96K
2026-06-18	INR 86.90	-0.52%	INR 88.65	INR 88.65	INR 86.05	66.97K
2026-06-17	INR 87.35	+1.16%	INR 87.21	INR 88.50	INR 86.00	146.18K
2026-06-16	INR 86.35	-1.16%	INR 88.57	INR 94.18	INR 86.10	156.13K
2026-06-15	INR 87.36	-1.14%	INR 90.74	INR 90.90	INR 87.18	442.54K
2026-06-12	INR 88.37	+0.56%	INR 91.50	INR 91.50	INR 87.05	278.82K
2026-06-11	INR 87.88	-0.02%	INR 90.60	INR 90.60	INR 86.00	569.30K
2026-06-10	INR 87.90	-0.87%	INR 91.30	INR 91.30	INR 86.80	441.43K
2026-06-09	INR 88.67	-0.62%	INR 92.80	INR 93.00	INR 86.50	29.55K
2026-06-08	INR 89.22	-0.41%	INR 89.95	INR 92.31	INR 89.00	76.41K
2026-06-05	INR 89.59	-2.96%	INR 92.50	INR 95.80	INR 89.00	130.00K
2026-06-04	INR 92.32	-1.22%	INR 92.35	INR 94.78	INR 91.50	80.95K
2026-06-03	INR 93.46	-0.01%	INR 93.99	INR 94.50	INR 92.00	14.00K
2026-06-02	INR 93.47	-1.38%	INR 95.15	INR 97.90	INR 92.35	70.61K
2026-06-01	INR 94.78	-1.11%	INR 96.99	INR 96.99	INR 93.23	21.62K
2026-05-29	INR 95.84	-1.06%	INR 98.01	INR 101.97	INR 93.76	195.73K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 78.99	+4.76%	INR 79.00	INR 79.42	INR 76.20	817.31K
2026-09-30	INR 75.40	-18.68%	INR 111.26	INR 111.26	INR 74.18	2.78M
2026-09-29	INR 92.72	+19.99%	INR 77.27	INR 92.72	INR 75.60	219.76K
2026-09-28	INR 77.27	-3.04%	INR 80.15	INR 80.15	INR 77.00	61.85K
2026-09-25	INR 79.69	+0.95%	INR 80.50	INR 83.15	INR 79.02	268.93K
2026-09-24	INR 78.94	-1.80%	INR 80.69	INR 80.75	INR 78.56	78.06K
2026-09-23	INR 80.39	+0.24%	INR 80.76	INR 82.21	INR 80.20	198.56K
2026-09-22	INR 80.20	+0.01%	INR 80.80	INR 81.19	INR 79.55	127.64K
2026-09-21	INR 80.19	-0.09%	INR 81.00	INR 81.00	INR 79.60	25.99K
2026-09-18	INR 80.26	-1.36%	INR 84.90	INR 84.90	INR 79.50	350.87K
2026-09-17	INR 81.37	+2.04%	INR 80.95	INR 82.70	INR 80.46	43.53K
2026-09-16	INR 79.74	-0.37%	INR 81.25	INR 81.25	INR 79.10	222.50K
2026-09-15	INR 80.04	-0.85%	INR 82.00	INR 82.49	INR 79.95	67.30K
2026-09-14	INR 80.73	0.00%	INR 80.73	INR 80.73	INR 80.73	0
2026-09-11	INR 80.73	+0.61%	INR 81.00	INR 84.70	INR 79.98	139.99K
2026-09-10	INR 80.24	-0.94%	INR 82.30	INR 86.00	INR 80.08	142.26K
2026-09-09	INR 81.00	-0.02%	INR 82.70	INR 82.70	INR 80.00	41.93K
2026-09-08	INR 81.02	-0.39%	INR 82.50	INR 87.00	INR 79.20	227.82K
2026-09-07	INR 81.34	-0.73%	INR 83.80	INR 98.32	INR 81.00	587.44K
2026-09-04	INR 81.94	-1.40%	INR 83.50	INR 83.50	INR 81.30	25.24K
2026-09-03	INR 83.10	+0.05%	INR 84.22	INR 84.22	INR 82.60	9.92K
2026-09-02	INR 83.06	-0.05%	INR 83.70	INR 83.70	INR 82.50	8.78K
2026-09-01	INR 83.10	-0.29%	INR 84.00	INR 84.69	INR 82.75	8.72K
2026-08-31	INR 83.34	-1.00%	INR 84.20	INR 84.20	INR 83.16	5.66K
2026-08-28	INR 84.18	+0.01%	INR 85.20	INR 85.20	INR 83.96	9.23K
2026-08-27	INR 84.17	+0.10%	INR 85.25	INR 85.25	INR 83.82	11.36K
2026-08-26	INR 84.09	-2.61%	INR 86.99	INR 86.99	INR 83.55	50.37K
2026-08-25	INR 86.34	-0.06%	INR 87.15	INR 87.50	INR 86.05	15.99K
2026-08-24	INR 86.39	-1.00%	INR 88.00	INR 88.60	INR 86.15	134.83K
2026-08-21	INR 87.26	+0.61%	INR 86.50	INR 88.29	INR 86.50	22.02K
2026-08-20	INR 86.73	+0.49%	INR 88.50	INR 88.90	INR 85.80	31.33K
2026-08-19	INR 86.31	+1.16%	INR 88.61	INR 89.49	INR 85.60	26.57K
2026-08-18	INR 85.32	+0.63%	INR 85.70	INR 85.70	INR 84.71	10.11K
2026-08-17	INR 84.79	+0.17%	INR 85.50	INR 85.50	INR 84.52	5.71K
2026-08-14	INR 84.65	+0.50%	INR 85.50	INR 85.77	INR 84.41	9.42K
2026-08-13	INR 84.23	+0.39%	INR 85.00	INR 85.00	INR 83.90	110.68K
2026-08-12	INR 83.90	-0.30%	INR 84.62	INR 84.80	INR 83.50	7.79K
2026-08-11	INR 84.15	+0.47%	INR 84.94	INR 85.00	INR 83.70	9.60K
2026-08-10	INR 83.76	-0.25%	INR 84.70	INR 84.70	INR 83.40	10.40K
2026-08-07	INR 83.97	-1.29%	INR 84.99	INR 85.99	INR 83.20	490.26K
2026-08-06	INR 85.07	+0.52%	INR 85.81	INR 89.02	INR 84.15	793.99K
2026-08-05	INR 84.63	+0.02%	INR 85.50	INR 85.90	INR 84.22	113.04K
2026-08-04	INR 84.61	-0.83%	INR 86.30	INR 86.30	INR 84.15	221.70K
2026-08-03	INR 85.32	-0.27%	INR 85.80	INR 86.70	INR 85.13	80.80K
2026-07-31	INR 85.55	-0.80%	INR 87.00	INR 87.65	INR 84.01	26.80K
2026-07-30	INR 86.24	-0.34%	INR 87.13	INR 87.43	INR 86.07	13.57K
2026-07-29	INR 86.53	+0.06%	INR 86.90	INR 88.15	INR 86.25	20.96K
2026-07-28	INR 86.48	-0.37%	INR 87.70	INR 87.70	INR 85.50	26.35K
2026-07-27	INR 86.80	-0.33%	INR 87.70	INR 87.88	INR 85.51	65.45K
2026-07-24	INR 87.09	+0.11%	INR 87.50	INR 87.55	INR 86.05	28.38K
2026-07-23	INR 86.99	+0.35%	INR 88.01	INR 88.35	INR 86.30	7.22K
2026-07-22	INR 86.69	+0.13%	INR 87.50	INR 87.90	INR 86.25	27.54K
2026-07-21	INR 86.58	-0.73%	INR 87.70	INR 88.85	INR 86.36	15.93K
2026-07-20	INR 87.22	-1.39%	INR 89.60	INR 89.60	INR 85.85	27.01K
2026-07-17	INR 88.45	+1.58%	INR 87.41	INR 90.00	INR 86.55	26.29K
2026-07-16	INR 87.07	+0.05%	INR 87.80	INR 87.80	INR 85.97	14.80K
2026-07-15	INR 87.03	-0.56%	INR 88.94	INR 89.85	INR 86.50	36.86K
2026-07-14	INR 87.52	+0.66%	INR 87.90	INR 88.65	INR 86.22	57.86K
2026-07-13	INR 86.95	-0.61%	INR 87.90	INR 89.93	INR 85.95	79.97K
2026-07-10	INR 87.48	-0.81%	INR 89.63	INR 90.95	INR 87.23	17.20K
2026-07-09	INR 88.19	+0.02%	INR 89.49	INR 91.09	INR 87.95	7.26K
2026-07-08	INR 88.17	+0.57%	INR 87.73	INR 89.49	INR 86.05	88.99K
2026-07-07	INR 87.67	+0.14%	INR 88.00	INR 88.48	INR 87.05	31.62K
2026-07-06	INR 87.55	+0.59%	INR 87.00	INR 87.98	INR 86.50	38.21K
2026-07-03	INR 87.04	-0.78%	INR 88.39	INR 89.14	INR 86.11	30.52K
2026-07-02	INR 87.72	-1.08%	INR 89.60	INR 89.60	INR 87.10	37.53K
2026-07-01	INR 88.68	+0.52%	INR 89.40	INR 90.16	INR 86.75	299.04K
2026-06-30	INR 88.22	+1.91%	INR 87.70	INR 91.39	INR 87.10	207.46K
2026-06-29	INR 86.57	-0.44%	INR 88.03	INR 88.03	INR 86.30	236.72K
2026-06-26	INR 86.95	0.00%	INR 86.95	INR 86.95	INR 86.95	0
2026-06-25	INR 86.95	-0.25%	INR 88.39	INR 88.39	INR 86.72	37.13K
2026-06-24	INR 87.17	+0.23%	INR 88.27	INR 88.27	INR 86.97	118.76K
2026-06-23	INR 86.97	-0.44%	INR 89.00	INR 89.00	INR 85.83	216.30K
2026-06-22	INR 87.35	-0.02%	INR 89.03	INR 89.99	INR 86.25	170.28K
2026-06-19	INR 87.37	+0.54%	INR 87.99	INR 89.64	INR 85.60	131.96K
2026-06-18	INR 86.90	-0.52%	INR 88.65	INR 88.65	INR 86.05	66.97K
2026-06-17	INR 87.35	+1.16%	INR 87.21	INR 88.50	INR 86.00	146.18K
2026-06-16	INR 86.35	-1.16%	INR 88.57	INR 94.18	INR 86.10	156.13K
2026-06-15	INR 87.36	-1.14%	INR 90.74	INR 90.90	INR 87.18	442.54K
2026-06-12	INR 88.37	+0.56%	INR 91.50	INR 91.50	INR 87.05	278.82K
2026-06-11	INR 87.88	-0.02%	INR 90.60	INR 90.60	INR 86.00	569.30K
2026-06-10	INR 87.90	-0.87%	INR 91.30	INR 91.30	INR 86.80	441.43K
2026-06-09	INR 88.67	-0.62%	INR 92.80	INR 93.00	INR 86.50	29.55K
2026-06-08	INR 89.22	-0.41%	INR 89.95	INR 92.31	INR 89.00	76.41K
2026-06-05	INR 89.59	-2.96%	INR 92.50	INR 95.80	INR 89.00	130.00K
2026-06-04	INR 92.32	-1.22%	INR 92.35	INR 94.78	INR 91.50	80.95K
2026-06-03	INR 93.46	-0.01%	INR 93.99	INR 94.50	INR 92.00	14.00K
2026-06-02	INR 93.47	-1.38%	INR 95.15	INR 97.90	INR 92.35	70.61K
2026-06-01	INR 94.78	-1.11%	INR 96.99	INR 96.99	INR 93.23	21.62K
2026-05-29	INR 95.84	-1.06%	INR 98.01	INR 101.97	INR 93.76	195.73K