Pashupati Cotspin Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 19 Dec 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 57.50 | 1600 |
| 16 Dec 2019 | 57.00 | 58.00 | 57.00 | 57.50 | 61.00 | 3200 |
| 13 Dec 2019 | 75.00 | 75.00 | 61.00 | 61.00 | 65.00 | 33600 |
| 12 Dec 2019 | 62.00 | 65.00 | 62.00 | 65.00 | 62.00 | 4800 |
| 09 Dec 2019 | 65.00 | 65.00 | 53.00 | 62.00 | 62.00 | 94400 |
| 06 Dec 2019 | 68.00 | 68.05 | 62.00 | 62.00 | 58.30 | 4800 |
| 05 Dec 2019 | 58.25 | 58.30 | 58.25 | 58.30 | 50.00 | 3200 |
| 04 Dec 2019 | 48.00 | 50.00 | 48.00 | 50.00 | 50.45 | 48000 |
| 03 Dec 2019 | 50.50 | 50.50 | 50.45 | 50.45 | 58.10 | 3200 |
| 27 Nov 2019 | 47.50 | 66.90 | 47.50 | 58.10 | 58.00 | 57600 |
| 25 Nov 2019 | 69.75 | 69.75 | 54.50 | 58.00 | 65.15 | 112000 |
| 22 Nov 2019 | 67.95 | 67.95 | 54.55 | 65.15 | 68.00 | 4800 |
| 11 Nov 2019 | 51.00 | 68.00 | 51.00 | 68.00 | 60.10 | 3200 |
| 29 Oct 2019 | 70.95 | 70.95 | 58.25 | 60.10 | 69.50 | 6400 |
| 25 Oct 2019 | 70.00 | 70.00 | 69.50 | 69.50 | 68.00 | 3200 |
| 24 Oct 2019 | 60.00 | 68.00 | 60.00 | 68.00 | 66.80 | 3200 |
| 23 Oct 2019 | 56.25 | 66.80 | 56.25 | 66.80 | 67.00 | 3200 |
| 22 Oct 2019 | 71.90 | 71.90 | 57.10 | 67.00 | 66.00 | 8000 |
| 17 Oct 2019 | 67.50 | 67.50 | 65.75 | 66.00 | 65.00 | 43200 |
| 16 Oct 2019 | 54.85 | 66.80 | 54.70 | 65.00 | 67.20 | 8000 |
| 11 Oct 2019 | 68.50 | 68.50 | 53.55 | 63.20 | 62.25 | 44800 |
| 10 Oct 2019 | 63.50 | 63.50 | 53.50 | 62.25 | 59.05 | 200000 |
| 07 Oct 2019 | 56.10 | 59.05 | 56.10 | 59.05 | 67.90 | 3200 |
| 04 Oct 2019 | 68.00 | 68.00 | 67.90 | 67.90 | 64.35 | 51200 |
| 03 Oct 2019 | 66.50 | 66.90 | 56.25 | 64.35 | 67.00 | 144000 |
| 23 Sep 2019 | 67.95 | 67.95 | 53.65 | 67.00 | 66.50 | 8000 |
| 18 Sep 2019 | 67.00 | 67.00 | 66.50 | 66.50 | 70.50 | 3200 |
| 16 Sep 2019 | 70.65 | 70.65 | 58.15 | 70.50 | 71.95 | 4800 |
| 13 Sep 2019 | 74.80 | 74.80 | 68.50 | 71.95 | 70.00 | 54400 |
| 11 Sep 2019 | 70.50 | 70.50 | 70.00 | 70.00 | 60.50 | 3200 |
| 06 Sep 2019 | 48.00 | 60.55 | 48.00 | 60.50 | 54.95 | 100800 |
| 05 Sep 2019 | 63.25 | 63.25 | 54.20 | 54.95 | 63.45 | 9600 |
| 04 Sep 2019 | 74.90 | 75.00 | 51.65 | 63.45 | 63.00 | 68800 |
| 03 Sep 2019 | 64.60 | 64.75 | 54.00 | 63.00 | 65.10 | 124800 |
| 30 Aug 2019 | 65.10 | 65.15 | 65.10 | 65.10 | 59.50 | 3200 |
| 29 Aug 2019 | 50.50 | 59.55 | 50.50 | 59.50 | 52.00 | 97600 |
| 28 Aug 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 62.40 | 1600 |
| 07 Aug 2019 | 62.40 | 62.40 | 62.40 | 62.40 | 60.60 | 16000 |
| 06 Aug 2019 | 50.00 | 65.10 | 50.00 | 60.60 | 55.35 | 89600 |
| 25 Jul 2019 | 68.50 | 68.50 | 46.75 | 55.35 | 58.05 | 4800 |
| 17 Jul 2019 | 55.00 | 68.85 | 47.15 | 58.05 | 58.25 | 8000 |
| 11 Jul 2019 | 47.25 | 68.55 | 47.25 | 58.25 | 58.75 | 4800 |
| 19 Jun 2019 | 61.35 | 61.35 | 50.95 | 58.75 | 61.50 | 4800 |
| 13 Jun 2019 | 52.95 | 63.25 | 50.90 | 61.50 | 63.50 | 6400 |
| 12 Jun 2019 | 63.00 | 63.50 | 63.00 | 63.50 | 63.00 | 3200 |
| 11 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 53.30 | 1600 |
| 29 May 2019 | 53.30 | 53.30 | 53.30 | 53.30 | 61.50 | 1600 |
| 25 Apr 2019 | 61.00 | 61.50 | 61.00 | 61.50 | 65.00 | 3200 |
| 24 Apr 2019 | 68.80 | 68.80 | 53.45 | 65.00 | 65.25 | 4800 |
| 22 Apr 2019 | 65.00 | 65.25 | 65.00 | 65.25 | 60.00 | 3200 |
| 18 Apr 2019 | 60.00 | 61.00 | 60.00 | 60.00 | 65.00 | 6400 |
| 16 Apr 2019 | 65.00 | 65.00 | 63.95 | 65.00 | 60.00 | 6400 |
| 15 Apr 2019 | 57.00 | 60.00 | 57.00 | 60.00 | 53.00 | 3200 |
| 08 Apr 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 60.00 | 3200 |
| 03 Apr 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 57.00 | 1600 |
| 01 Apr 2019 | 50.00 | 65.00 | 50.00 | 57.00 | 56.40 | 6400 |
| 19 Mar 2019 | 56.35 | 56.40 | 56.35 | 56.40 | 47.00 | 3200 |
| 15 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 50.00 | 1600 |
| 14 Feb 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 53.00 | 1600 |
| 08 Feb 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1600 |
| 05 Feb 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1600 |
| 04 Feb 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1600 |
| 28 Jan 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 57.00 | 1600 |
| 22 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1600 |
| 21 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1600 |
| 18 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1600 |
| 16 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 54.00 | 1600 |
| 08 Jan 2019 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | 17600 |
| 20 Dec 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 52.00 | 1600 |
| 19 Dec 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | 1600 |
| 18 Dec 2018 | 52.50 | 52.50 | 51.00 | 51.00 | 50.00 | 28800 |
| 19 Nov 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 1600 |
| 02 Nov 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1600 |
| 01 Nov 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1600 |
| 30 Oct 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 1600 |
| 25 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 1600 |
| 08 Oct 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3200 |
| 05 Oct 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 55.00 | 1600 |
| 27 Sep 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1600 |
| 25 Sep 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 57.50 | 3200 |
| 21 Sep 2018 | 57.00 | 57.50 | 57.00 | 57.50 | 57.00 | 140800 |
| 21 Aug 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 52.50 | 1600 |
| 10 Aug 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 55.00 | 1600 |
| 09 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3200 |
| 26 Jul 2018 | 61.90 | 61.90 | 55.00 | 55.00 | 61.00 | 6400 |
| 12 Jul 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | 1600 |
| 04 Jul 2018 | 60.90 | 60.90 | 60.90 | 60.90 | 60.00 | 17600 |
| 28 Jun 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 57.00 | 17600 |
| 26 Jun 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 60.00 | 1600 |
| 25 Jun 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 62.00 | 1600 |
| 20 Jun 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1600 |
| 15 Jun 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 60.00 | 1600 |
| 11 Jun 2018 | 62.00 | 62.00 | 60.00 | 60.00 | 65.00 | 3200 |
| 01 Jun 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1600 |
| 28 May 2018 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3200 |
| 17 May 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1600 |
| 14 May 2018 | 67.00 | 67.00 | 65.00 | 65.00 | 68.00 | 3200 |
| 10 May 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.10 | 1600 |
| 07 May 2018 | 67.20 | 68.10 | 67.10 | 68.10 | 70.00 | 25600 |
| 30 Apr 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 72.70 | 1600 |
| 27 Apr 2018 | 70.00 | 72.80 | 70.00 | 72.70 | 67.00 | 81600 |
| 16 Apr 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1600 |
| 26 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 72.00 | 3200 |
| 22 Mar 2018 | 70.00 | 74.05 | 70.00 | 72.00 | 67.00 | 140800 |
| 21 Mar 2018 | 55.00 | 67.00 | 55.00 | 67.00 | 67.10 | 3200 |
| 20 Mar 2018 | 65.00 | 67.10 | 65.00 | 67.10 | 66.00 | 3200 |
| 16 Mar 2018 | 71.50 | 71.50 | 64.00 | 66.00 | 74.90 | 121600 |
| 15 Mar 2018 | 71.90 | 76.50 | 71.90 | 74.90 | 72.90 | 126400 |
| 14 Mar 2018 | 72.00 | 72.90 | 72.00 | 72.90 | 73.40 | 16000 |
| 13 Mar 2018 | 71.90 | 73.60 | 71.90 | 73.40 | 68.00 | 17600 |
| 12 Mar 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 67.00 | 1600 |
| 08 Mar 2018 | 70.00 | 70.00 | 67.00 | 67.00 | 71.00 | 4800 |
| 07 Mar 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1600 |
| 06 Mar 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 73.40 | 3200 |
| 05 Mar 2018 | 73.40 | 73.40 | 73.40 | 73.40 | 73.60 | 1600 |
| 28 Feb 2018 | 73.60 | 73.60 | 73.60 | 73.60 | 70.00 | 1600 |
| 26 Feb 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3200 |
| 21 Feb 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1600 |
| 20 Feb 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4800 |