Price Data Selection & Download
Pashupati Cotspin Share Price All Time Records & Statistics (Sep 2017 - Sep 2026)
1066 daily OHLCV records on NSE from Sept. 2017 to Sept. 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
2,054,065
April 22, 2026 • ₹81.95
NSE Exchange
Share Price History Data (Sep 2017 - Sep 2026)
PASHUPATI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Sep 2026)
PASHUPATI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-90.05%
₹806.70 → ₹80.26
Year to Date
Price Volatility
99.18%
High Volatility
Year to Date
Average Daily Volume
85,492
Year to Date Average
NSE Exchange
Pashupati Cotspin Share Price History – Frequently Asked Questions
Common questions about PASHUPATI historical data and records. Analyse Pashupati Cotspin ownership pattern to track promoter, FII and institutional holdings.
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 2,054,065 shares traded on April 22, 2026 on the NSE exchange, with share price at ₹81.95.