Price Data Selection & Download
Pashupati Cotspin Share Price All Time Records & Statistics (Sep 2017 - Oct 2026)
1076 daily OHLCV records on NSE from Sept. 2017 to Oct. 2026. For live price, key ratios and fundamentals, see Pashupati Cotspin share price screener.
Share Price All Time High
₹1036.40
April 08, 2026
NSE Exchange
Share Price All Time Low
₹40.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
2,778,737
September 30, 2026 • ₹75.40
NSE Exchange
Share Price History Data (Sep 2017 - Oct 2026)
PASHUPATI daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹80.00 | ₹81.60 | ₹72.39 | ₹74.03 | 576,055 |
| 2026-10-01 | ₹79.00 | ₹79.42 | ₹76.20 | ₹78.99 | 817,313 |
| 2026-09-30 | ₹111.26 | ₹111.26 | ₹74.18 | ₹75.40 | 2,778,737 |
| 2026-09-29 | ₹77.27 | ₹92.72 | ₹75.60 | ₹92.72 | 219,755 |
| 2026-09-28 | ₹80.15 | ₹80.15 | ₹77.00 | ₹77.27 | 61,852 |
| 2026-09-25 | ₹80.50 | ₹83.15 | ₹79.02 | ₹79.69 | 268,925 |
| 2026-09-24 | ₹80.69 | ₹80.75 | ₹78.56 | ₹78.94 | 78,056 |
| 2026-09-23 | ₹80.76 | ₹82.21 | ₹80.20 | ₹80.39 | 198,559 |
| 2026-09-22 | ₹80.80 | ₹81.19 | ₹79.55 | ₹80.20 | 127,639 |
| 2026-09-21 | ₹81.00 | ₹81.00 | ₹79.60 | ₹80.19 | 25,989 |
| 2026-09-18 | ₹84.90 | ₹84.90 | ₹79.50 | ₹80.26 | 350,867 |
| 2026-09-17 | ₹80.95 | ₹82.70 | ₹80.46 | ₹81.37 | 43,534 |
| 2026-09-16 | ₹81.25 | ₹81.25 | ₹79.10 | ₹79.74 | 222,499 |
| 2026-09-15 | ₹82.00 | ₹82.49 | ₹79.95 | ₹80.04 | 67,301 |
| 2026-09-11 | ₹81.00 | ₹84.70 | ₹79.98 | ₹80.73 | 139,989 |
| 2026-09-10 | ₹82.30 | ₹86.00 | ₹80.08 | ₹80.24 | 142,256 |
| 2026-09-09 | ₹82.70 | ₹82.70 | ₹80.00 | ₹81.00 | 41,925 |
| 2026-09-08 | ₹82.50 | ₹87.00 | ₹79.20 | ₹81.02 | 227,818 |
| 2026-09-07 | ₹83.80 | ₹98.32 | ₹81.00 | ₹81.34 | 587,440 |
| 2026-09-04 | ₹83.50 | ₹83.50 | ₹81.30 | ₹81.94 | 25,243 |
| 2026-09-03 | ₹84.22 | ₹84.22 | ₹82.60 | ₹83.10 | 9,919 |
| 2026-09-02 | ₹83.70 | ₹83.70 | ₹82.50 | ₹83.06 | 8,777 |
| 2026-09-01 | ₹84.00 | ₹84.69 | ₹82.75 | ₹83.10 | 8,716 |
| 2026-08-31 | ₹84.20 | ₹84.20 | ₹83.16 | ₹83.34 | 5,660 |
| 2026-08-28 | ₹85.20 | ₹85.20 | ₹83.96 | ₹84.18 | 9,228 |
| 2026-08-27 | ₹85.25 | ₹85.25 | ₹83.82 | ₹84.17 | 11,357 |
| 2026-08-26 | ₹86.99 | ₹86.99 | ₹83.55 | ₹84.09 | 50,367 |
| 2026-08-25 | ₹87.15 | ₹87.50 | ₹86.05 | ₹86.34 | 15,989 |
| 2026-08-24 | ₹88.00 | ₹88.60 | ₹86.15 | ₹86.39 | 134,829 |
| 2026-08-21 | ₹86.50 | ₹88.29 | ₹86.50 | ₹87.26 | 22,024 |
| 2026-08-20 | ₹88.50 | ₹88.90 | ₹85.80 | ₹86.73 | 31,331 |
| 2026-08-19 | ₹88.61 | ₹89.49 | ₹85.60 | ₹86.31 | 26,573 |
| 2026-08-18 | ₹85.70 | ₹85.70 | ₹84.71 | ₹85.32 | 10,109 |
| 2026-08-17 | ₹85.50 | ₹85.50 | ₹84.52 | ₹84.79 | 5,712 |
| 2026-08-14 | ₹85.50 | ₹85.77 | ₹84.41 | ₹84.65 | 9,420 |
| 2026-08-13 | ₹85.00 | ₹85.00 | ₹83.90 | ₹84.23 | 110,677 |
| 2026-08-12 | ₹84.62 | ₹84.80 | ₹83.50 | ₹83.90 | 7,788 |
| 2026-08-11 | ₹84.94 | ₹85.00 | ₹83.70 | ₹84.15 | 9,597 |
| 2026-08-10 | ₹84.70 | ₹84.70 | ₹83.40 | ₹83.76 | 10,399 |
| 2026-08-07 | ₹84.99 | ₹85.99 | ₹83.20 | ₹83.97 | 490,258 |
| 2026-08-06 | ₹85.81 | ₹89.02 | ₹84.15 | ₹85.07 | 793,990 |
| 2026-08-05 | ₹85.50 | ₹85.90 | ₹84.22 | ₹84.63 | 113,036 |
| 2026-08-04 | ₹86.30 | ₹86.30 | ₹84.15 | ₹84.61 | 221,702 |
| 2026-08-03 | ₹85.80 | ₹86.70 | ₹85.13 | ₹85.32 | 80,796 |
| 2026-07-31 | ₹87.00 | ₹87.65 | ₹84.01 | ₹85.55 | 26,798 |
| 2026-07-30 | ₹87.13 | ₹87.43 | ₹86.07 | ₹86.24 | 13,574 |
| 2026-07-29 | ₹86.90 | ₹88.15 | ₹86.25 | ₹86.53 | 20,957 |
| 2026-07-28 | ₹87.70 | ₹87.70 | ₹85.50 | ₹86.48 | 26,347 |
| 2026-07-27 | ₹87.70 | ₹87.88 | ₹85.51 | ₹86.80 | 65,453 |
| 2026-07-24 | ₹87.50 | ₹87.55 | ₹86.05 | ₹87.09 | 28,377 |
| 2026-07-23 | ₹88.01 | ₹88.35 | ₹86.30 | ₹86.99 | 7,218 |
| 2026-07-22 | ₹87.50 | ₹87.90 | ₹86.25 | ₹86.69 | 27,541 |
| 2026-07-21 | ₹87.70 | ₹88.85 | ₹86.36 | ₹86.58 | 15,929 |
| 2026-07-20 | ₹89.60 | ₹89.60 | ₹85.85 | ₹87.22 | 27,009 |
| 2026-07-17 | ₹87.41 | ₹90.00 | ₹86.55 | ₹88.45 | 26,288 |
| 2026-07-16 | ₹87.80 | ₹87.80 | ₹85.97 | ₹87.07 | 14,796 |
| 2026-07-15 | ₹88.94 | ₹89.85 | ₹86.50 | ₹87.03 | 36,857 |
| 2026-07-14 | ₹87.90 | ₹88.65 | ₹86.22 | ₹87.52 | 57,856 |
| 2026-07-13 | ₹87.90 | ₹89.93 | ₹85.95 | ₹86.95 | 79,973 |
| 2026-07-10 | ₹89.63 | ₹90.95 | ₹87.23 | ₹87.48 | 17,199 |
| 2026-07-09 | ₹89.49 | ₹91.09 | ₹87.95 | ₹88.19 | 7,258 |
| 2026-07-08 | ₹87.73 | ₹89.49 | ₹86.05 | ₹88.17 | 88,990 |
| 2026-07-07 | ₹88.00 | ₹88.48 | ₹87.05 | ₹87.67 | 31,617 |
| 2026-07-06 | ₹87.00 | ₹87.98 | ₹86.50 | ₹87.55 | 38,210 |
| 2026-07-03 | ₹88.39 | ₹89.14 | ₹86.11 | ₹87.04 | 30,524 |
| 2026-07-02 | ₹89.60 | ₹89.60 | ₹87.10 | ₹87.72 | 37,528 |
| 2026-07-01 | ₹89.40 | ₹90.16 | ₹86.75 | ₹88.68 | 299,036 |
| 2026-06-30 | ₹87.70 | ₹91.39 | ₹87.10 | ₹88.22 | 207,457 |
| 2026-06-29 | ₹88.03 | ₹88.03 | ₹86.30 | ₹86.57 | 236,720 |
| 2026-06-25 | ₹88.39 | ₹88.39 | ₹86.72 | ₹86.95 | 37,132 |
| 2026-06-24 | ₹88.27 | ₹88.27 | ₹86.97 | ₹87.17 | 118,756 |
| 2026-06-23 | ₹89.00 | ₹89.00 | ₹85.83 | ₹86.97 | 216,295 |
| 2026-06-22 | ₹89.03 | ₹89.99 | ₹86.25 | ₹87.35 | 170,282 |
| 2026-06-19 | ₹87.99 | ₹89.64 | ₹85.60 | ₹87.37 | 131,959 |
| 2026-06-18 | ₹88.65 | ₹88.65 | ₹86.05 | ₹86.90 | 66,974 |
| 2026-06-17 | ₹87.21 | ₹88.50 | ₹86.00 | ₹87.35 | 146,176 |
| 2026-06-16 | ₹88.57 | ₹94.18 | ₹86.10 | ₹86.35 | 156,125 |
| 2026-06-15 | ₹90.74 | ₹90.90 | ₹87.18 | ₹87.36 | 442,538 |
| 2026-06-12 | ₹91.50 | ₹91.50 | ₹87.05 | ₹88.37 | 278,817 |
| 2026-06-11 | ₹90.60 | ₹90.60 | ₹86.00 | ₹87.88 | 569,303 |
| 2026-06-10 | ₹91.30 | ₹91.30 | ₹86.80 | ₹87.90 | 441,431 |
| 2026-06-09 | ₹92.80 | ₹93.00 | ₹86.50 | ₹88.67 | 29,551 |
| 2026-06-08 | ₹89.95 | ₹92.31 | ₹89.00 | ₹89.22 | 76,405 |
| 2026-06-05 | ₹92.50 | ₹95.80 | ₹89.00 | ₹89.59 | 129,996 |
| 2026-06-04 | ₹92.35 | ₹94.78 | ₹91.50 | ₹92.32 | 80,951 |
| 2026-06-03 | ₹93.99 | ₹94.50 | ₹92.00 | ₹93.46 | 14,001 |
| 2026-06-02 | ₹95.15 | ₹97.90 | ₹92.35 | ₹93.47 | 70,614 |
| 2026-06-01 | ₹96.99 | ₹96.99 | ₹93.23 | ₹94.78 | 21,619 |
| 2026-05-29 | ₹98.01 | ₹101.97 | ₹93.76 | ₹95.84 | 195,728 |
| 2026-05-27 | ₹99.20 | ₹101.00 | ₹96.10 | ₹96.87 | 52,005 |
| 2026-05-26 | ₹96.70 | ₹100.00 | ₹95.19 | ₹98.96 | 61,160 |
| 2026-05-25 | ₹92.01 | ₹97.01 | ₹91.12 | ₹95.98 | 73,530 |
| 2026-05-22 | ₹91.51 | ₹93.00 | ₹91.00 | ₹91.65 | 157,604 |
| 2026-05-21 | ₹93.80 | ₹95.50 | ₹90.00 | ₹91.81 | 71,347 |
| 2026-05-20 | ₹99.51 | ₹100.20 | ₹90.25 | ₹92.00 | 170,035 |
| 2026-05-19 | ₹94.10 | ₹100.00 | ₹93.51 | ₹96.59 | 68,722 |
| 2026-05-18 | ₹89.50 | ₹98.96 | ₹89.30 | ₹95.73 | 377,050 |
| 2026-05-15 | ₹86.50 | ₹92.10 | ₹86.00 | ₹91.21 | 192,463 |
| 2026-05-14 | ₹88.30 | ₹88.70 | ₹84.31 | ₹84.97 | 92,248 |
| 2026-05-13 | ₹88.20 | ₹88.49 | ₹87.00 | ₹87.08 | 75,018 |
| 2026-05-12 | ₹89.90 | ₹89.90 | ₹86.00 | ₹86.89 | 77,193 |
| 2026-05-11 | ₹87.01 | ₹88.19 | ₹87.01 | ₹87.28 | 56,492 |
| 2026-05-08 | ₹88.69 | ₹89.00 | ₹87.00 | ₹87.06 | 25,391 |
| 2026-05-07 | ₹89.00 | ₹89.13 | ₹87.55 | ₹87.72 | 15,517 |
| 2026-05-06 | ₹90.00 | ₹90.00 | ₹87.40 | ₹88.17 | 36,490 |
| 2026-05-05 | ₹89.65 | ₹89.66 | ₹87.70 | ₹88.06 | 44,999 |
| 2026-05-04 | ₹91.00 | ₹91.17 | ₹87.00 | ₹88.20 | 77,729 |
| 2026-04-30 | ₹88.70 | ₹88.70 | ₹87.50 | ₹88.15 | 29,941 |
| 2026-04-29 | ₹89.85 | ₹89.85 | ₹87.80 | ₹88.10 | 27,505 |
| 2026-04-28 | ₹89.15 | ₹90.90 | ₹87.20 | ₹87.85 | 50,927 |
| 2026-04-27 | ₹92.80 | ₹92.80 | ₹87.90 | ₹88.30 | 63,604 |
| 2026-04-24 | ₹89.00 | ₹90.00 | ₹88.00 | ₹88.15 | 143,808 |
| 2026-04-23 | ₹89.00 | ₹89.50 | ₹86.00 | ₹86.90 | 322,391 |
| 2026-04-22 | ₹71.00 | ₹90.55 | ₹67.75 | ₹81.95 | 2,054,065 |
| 2026-04-21 | ₹96.30 | ₹100.00 | ₹76.70 | ₹76.70 | 962,842 |
| 2026-04-20 | ₹105.35 | ₹105.35 | ₹93.00 | ₹95.85 | 99,453 |
| 2026-04-17 | ₹100.00 | ₹118.35 | ₹94.00 | ₹99.45 | 309,879 |
| 2026-04-16 | ₹101.00 | ₹102.00 | ₹99.50 | ₹100.45 | 93,180 |
| 2026-04-15 | ₹999.05 | ₹1018.95 | ₹999.05 | ₹1005.95 | 4,961 |
| 2026-04-13 | ₹992.00 | ₹1010.00 | ₹992.00 | ₹998.85 | 3,097 |
| 2026-04-10 | ₹995.10 | ₹1005.70 | ₹994.40 | ₹999.30 | 3,575 |
| 2026-04-09 | ₹999.00 | ₹1020.00 | ₹986.00 | ₹997.55 | 2,582 |
| 2026-04-08 | ₹1036.40 | ₹1036.40 | ₹990.00 | ₹1000.00 | 8,945 |
| 2026-04-07 | ₹985.00 | ₹1014.95 | ₹982.00 | ₹989.15 | 3,691 |
| 2026-04-06 | ₹1025.00 | ₹1025.00 | ₹989.00 | ₹996.75 | 2,642 |
| 2026-04-02 | ₹967.05 | ₹1012.60 | ₹967.05 | ₹980.90 | 1,356 |
| 2026-04-01 | ₹1032.00 | ₹1032.00 | ₹979.95 | ₹985.40 | 2,816 |
| 2026-03-30 | ₹1034.00 | ₹1034.00 | ₹961.10 | ₹977.05 | 3,339 |
| 2026-03-27 | ₹1030.00 | ₹1030.00 | ₹972.05 | ₹981.65 | 3,467 |
| 2026-03-25 | ₹1005.00 | ₹1015.00 | ₹980.00 | ₹984.40 | 952 |
| 2026-03-24 | ₹1005.00 | ₹1019.95 | ₹979.00 | ₹985.45 | 1,123 |
| 2026-03-23 | ₹999.00 | ₹999.10 | ₹899.95 | ₹975.80 | 8,248 |
| 2026-03-20 | ₹1004.00 | ₹1004.00 | ₹975.00 | ₹981.10 | 539 |
| 2026-03-19 | ₹1010.00 | ₹1010.10 | ₹980.00 | ₹985.15 | 1,375 |
| 2026-03-18 | ₹1005.00 | ₹1005.00 | ₹983.05 | ₹987.65 | 341 |
| 2026-03-17 | ₹1010.00 | ₹1014.70 | ₹980.00 | ₹983.50 | 1,185 |
| 2026-03-16 | ₹1005.00 | ₹1005.00 | ₹980.00 | ₹990.00 | 1,181 |
| 2026-03-13 | ₹1014.80 | ₹1014.80 | ₹945.00 | ₹988.45 | 26,637 |
| 2026-03-12 | ₹1008.00 | ₹1010.95 | ₹978.70 | ₹996.10 | 3,270 |
| 2026-03-11 | ₹1010.00 | ₹1022.75 | ₹979.00 | ₹990.00 | 4,760 |
| 2026-03-10 | ₹1023.95 | ₹1027.00 | ₹992.00 | ₹1001.95 | 3,102 |
| 2026-03-09 | ₹1035.05 | ₹1035.05 | ₹992.15 | ₹1001.90 | 2,548 |
| 2026-03-06 | ₹1019.10 | ₹1030.00 | ₹994.60 | ₹1011.95 | 1,895 |
| 2026-03-05 | ₹1017.10 | ₹1034.00 | ₹988.00 | ₹1014.50 | 4,856 |
| 2026-03-04 | ₹1010.00 | ₹1027.60 | ₹981.10 | ₹1008.95 | 2,210 |
| 2026-03-02 | ₹937.00 | ₹1020.00 | ₹937.00 | ₹1012.70 | 24,799 |
| 2026-02-27 | ₹1005.00 | ₹1015.00 | ₹974.20 | ₹999.55 | 7,606 |
| 2026-02-26 | ₹990.00 | ₹1005.90 | ₹958.00 | ₹993.20 | 5,097 |
| 2026-02-25 | ₹975.00 | ₹1000.00 | ₹966.00 | ₹983.20 | 1,830 |
| 2026-02-24 | ₹974.95 | ₹975.00 | ₹940.05 | ₹965.05 | 4,547 |
| 2026-02-23 | ₹960.00 | ₹960.40 | ₹932.10 | ₹954.10 | 5,198 |
| 2026-02-20 | ₹920.00 | ₹949.50 | ₹909.80 | ₹940.40 | 2,672 |
| 2026-02-19 | ₹932.95 | ₹938.40 | ₹897.00 | ₹920.80 | 1,855 |
| 2026-02-18 | ₹960.00 | ₹974.15 | ₹910.00 | ₹918.50 | 4,880 |
| 2026-02-17 | ₹887.95 | ₹921.90 | ₹861.00 | ₹911.15 | 7,798 |
| 2026-02-16 | ₹896.00 | ₹915.50 | ₹860.00 | ₹909.55 | 8,243 |
| 2026-02-13 | ₹876.00 | ₹903.30 | ₹859.00 | ₹900.85 | 2,280 |
| 2026-02-12 | ₹895.00 | ₹899.90 | ₹865.00 | ₹893.75 | 37,127 |
| 2026-02-11 | ₹835.05 | ₹900.00 | ₹820.00 | ₹864.40 | 21,336 |
| 2026-02-10 | ₹816.05 | ₹843.85 | ₹810.10 | ₹838.00 | 1,281 |
| 2026-02-09 | ₹814.00 | ₹845.00 | ₹780.00 | ₹824.15 | 3,114 |
| 2026-02-06 | ₹810.05 | ₹816.00 | ₹800.00 | ₹801.45 | 468 |
| 2026-02-05 | ₹815.00 | ₹815.00 | ₹799.00 | ₹799.90 | 519 |
| 2026-02-04 | ₹810.05 | ₹825.60 | ₹796.80 | ₹807.80 | 881 |
| 2026-02-03 | ₹811.05 | ₹811.05 | ₹781.00 | ₹806.00 | 1,285 |
| 2026-02-02 | ₹810.05 | ₹813.00 | ₹796.00 | ₹800.05 | 255 |
| 2026-02-01 | ₹809.95 | ₹840.00 | ₹775.00 | ₹804.40 | 1,525 |
| 2026-01-30 | ₹810.00 | ₹810.00 | ₹789.95 | ₹799.60 | 5,643 |
| 2026-01-29 | ₹810.05 | ₹810.05 | ₹795.00 | ₹801.05 | 2,419 |
| 2026-01-28 | ₹810.00 | ₹810.00 | ₹795.00 | ₹806.20 | 1,406 |
| 2026-01-27 | ₹810.00 | ₹843.95 | ₹783.50 | ₹801.45 | 5,891 |
| 2026-01-23 | ₹813.00 | ₹813.00 | ₹705.00 | ₹762.35 | 26,624 |
| 2026-01-22 | ₹810.05 | ₹825.00 | ₹790.30 | ₹804.00 | 809 |
| 2026-01-21 | ₹815.05 | ₹815.55 | ₹745.10 | ₹787.75 | 33,315 |
| 2026-01-20 | ₹845.00 | ₹845.00 | ₹750.00 | ₹797.30 | 1,536 |
| 2026-01-19 | ₹820.00 | ₹835.90 | ₹810.00 | ₹819.45 | 1,457 |
| 2026-01-16 | ₹820.00 | ₹825.00 | ₹808.05 | ₹818.30 | 86 |
| 2026-01-14 | ₹815.00 | ₹824.00 | ₹814.00 | ₹814.00 | 10 |
| 2026-01-13 | ₹824.00 | ₹824.00 | ₹797.00 | ₹809.55 | 628 |
| 2026-01-12 | ₹822.70 | ₹822.70 | ₹810.00 | ₹814.00 | 1,017 |
| 2026-01-09 | ₹828.00 | ₹828.00 | ₹813.05 | ₹814.50 | 958 |
| 2026-01-08 | ₹815.05 | ₹815.05 | ₹810.00 | ₹810.05 | 1,303 |
| 2026-01-07 | ₹816.05 | ₹824.85 | ₹811.75 | ₹812.95 | 960 |
| 2026-01-06 | ₹815.05 | ₹815.05 | ₹802.50 | ₹804.65 | 2,076 |
| 2026-01-05 | ₹815.05 | ₹820.00 | ₹801.00 | ₹814.05 | 726 |
| 2026-01-02 | ₹820.05 | ₹823.95 | ₹807.00 | ₹808.60 | 1,059 |
| 2026-01-01 | ₹825.00 | ₹835.00 | ₹801.00 | ₹806.70 | 984 |
Pashupati Cotspin Share Price Performance Analysis (Sep 2017 - Oct 2026)
PASHUPATI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-90.82%
₹806.70 → ₹74.03
Year to Date
Price Volatility
102.58%
High Volatility
Year to Date
Average Daily Volume
108,476
Year to Date Average
NSE Exchange
Pashupati Cotspin Share Price History – Frequently Asked Questions
Common questions about PASHUPATI historical data and records.
What is the all-time high share price of Pashupati Cotspin (PASHUPATI)?
The all-time high share price of Pashupati Cotspin was ₹1036.4 recorded on April 08, 2026 on the NSE exchange.
What is the all-time low share price of Pashupati Cotspin (PASHUPATI)?
The all-time low share price of Pashupati Cotspin was ₹40.0 recorded on March 23, 2020 on the NSE exchange.
How can I download PASHUPATI historical share price data?
You can download Pashupati Cotspin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PASHUPATI shares?
The highest trading volume day for Pashupati Cotspin was 2,778,737 shares traded on September 30, 2026 on the NSE exchange, with share price at ₹75.4.