Stock listing
BSE:PASUSPG Pasupati Spinning and Weaving Mills Limited Share Price
Follow Pasupati Spinning and Weaving Mills Limited into a list and get an email when it puts out news.
Share price · BSE:PASUSPG
₹34.33 INR 0.00 (0.0%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹33.64 – ₹34.33 INRNov 4, 2026
- Volume
- 127 sharesNov 4, 2026
- 52-week range
- ₹25.67 – ₹40.99 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹12,715 INRMedian day 51 shares · 14 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:PASUSPG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹34.33 | 0.00 | 0.0% | ₹34.33 | ₹34.33 | ₹33.64 | 127 | |
| ₹34.33 | -0.17 | -0.5% | ₹34.33 | ₹34.33 | ₹34.33 | 3 | |
| ₹34.50 | 0.00 | 0.0% | ₹34.50 | ₹34.50 | ₹33.00 | 115 | |
| ₹34.50 | +1.64 | +5.0% | ₹34.50 | ₹34.50 | ₹34.50 | 11 | |
| ₹32.86 | +0.01 | 0.0% | ₹32.85 | ₹32.86 | ₹32.85 | 35 | |
| ₹32.85 | -1.69 | -4.9% | ₹35.57 | ₹35.57 | ₹32.85 | 200 | |
| ₹34.54 | +1.64 | +5.0% | ₹33.00 | ₹34.54 | ₹32.95 | 252 | |
| ₹32.90 | -1.43 | -4.2% | ₹33.64 | ₹34.33 | ₹32.63 | 260 | |
| ₹34.33 | -0.82 | -2.3% | ₹35.50 | ₹35.50 | ₹34.00 | 9 | |
| ₹35.15 | 0.00 | 0.0% | ₹35.15 | ₹35.15 | ₹35.15 | 18 | |
| ₹35.15 | -1.85 | -5.0% | ₹37.50 | ₹37.50 | ₹35.15 | 959 | |
| ₹37.00 | +0.27 | +0.7% | ₹37.00 | ₹38.44 | ₹35.00 | 1,278 | |
| ₹36.73 | -0.96 | -2.5% | ₹37.50 | ₹37.50 | ₹35.81 | 1,062 | |
| ₹37.69 | -0.88 | -2.3% | ₹39.34 | ₹39.50 | ₹37.60 | 1,691 | |
| ₹38.57 | +1.68 | +4.6% | ₹37.07 | ₹38.73 | ₹36.60 | 5,963 | |
| ₹36.89 | -0.61 | -1.6% | ₹37.49 | ₹37.49 | ₹36.89 | 32 | |
| ₹37.50 | 0.00 | 0.0% | ₹37.50 | ₹37.50 | ₹37.50 | 0 | |
| ₹37.50 | +0.52 | +1.4% | ₹37.50 | ₹37.50 | ₹37.50 | 35 | |
| ₹36.98 | 0.00 | 0.0% | ₹36.98 | ₹36.98 | ₹36.98 | 0 | |
| ₹36.98 | +1.68 | +4.8% | ₹37.00 | ₹37.00 | ₹33.54 | 44 | |
| ₹35.30 | 0.00 | 0.0% | ₹35.30 | ₹35.30 | ₹35.30 | 0 | |
| ₹35.30 | -1.85 | -5.0% | ₹37.33 | ₹37.33 | ₹35.30 | 270 | |
| ₹37.15 | +1.66 | +4.7% | ₹37.15 | ₹37.15 | ₹37.09 | 161 | |
| ₹35.49 | +0.60 | +1.7% | ₹34.86 | ₹35.49 | ₹33.36 | 48 | |
| ₹34.89 | +1.64 | +4.9% | ₹34.91 | ₹34.91 | ₹34.86 | 1,101 | |
| ₹33.25 | -1.74 | -5.0% | ₹33.35 | ₹33.35 | ₹33.25 | 531 | |
| ₹34.99 | 0.00 | 0.0% | ₹34.99 | ₹34.99 | ₹34.99 | 0 | |
| ₹34.99 | -1.25 | -3.4% | ₹36.24 | ₹36.24 | ₹34.99 | 11 | |
| ₹36.24 | 0.00 | 0.0% | ₹36.24 | ₹36.24 | ₹36.24 | 101 | |
| ₹36.24 | 0.00 | 0.0% | ₹36.24 | ₹36.24 | ₹36.24 | 0 | |
| ₹36.24 | -0.75 | -2.0% | ₹37.17 | ₹37.17 | ₹35.15 | 116 | |
| ₹36.99 | 0.00 | 0.0% | ₹36.99 | ₹36.99 | ₹36.99 | 0 | |
| ₹36.99 | +0.25 | +0.7% | ₹36.94 | ₹37.00 | ₹36.89 | 194 | |
| ₹36.74 | 0.00 | 0.0% | ₹36.74 | ₹36.74 | ₹36.74 | 3 | |
| ₹36.74 | +0.92 | +2.6% | ₹35.99 | ₹36.74 | ₹35.99 | 53 | |
| ₹35.82 | -1.88 | -5.0% | ₹35.82 | ₹35.82 | ₹35.82 | 230 | |
| ₹37.70 | +1.71 | +4.8% | ₹37.78 | ₹37.78 | ₹37.69 | 210 | |
| ₹35.99 | 0.00 | 0.0% | ₹35.99 | ₹35.99 | ₹35.99 | 0 | |
| ₹35.99 | +1.10 | +3.2% | ₹36.63 | ₹36.63 | ₹35.99 | 304 | |
| ₹34.89 | +1.59 | +4.8% | ₹34.96 | ₹34.96 | ₹34.89 | 210 | |
| ₹33.30 | +0.05 | +0.2% | ₹33.30 | ₹33.30 | ₹33.30 | 2 | |
| ₹33.25 | 0.00 | 0.0% | ₹33.25 | ₹33.25 | ₹33.25 | 0 | |
| ₹33.25 | -1.65 | -4.7% | ₹33.25 | ₹35.90 | ₹33.25 | 956 | |
| ₹34.90 | 0.00 | 0.0% | ₹34.90 | ₹34.90 | ₹34.90 | 0 | |
| ₹34.90 | 0.00 | 0.0% | ₹33.25 | ₹34.90 | ₹33.25 | 25 | |
| ₹34.90 | -0.10 | -0.3% | ₹35.00 | ₹35.00 | ₹33.25 | 165 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 0 | |
| ₹35.00 | +0.80 | +2.3% | ₹32.50 | ₹35.00 | ₹32.49 | 688 | |
| ₹34.20 | 0.00 | 0.0% | ₹34.20 | ₹34.20 | ₹34.20 | 1 | |
| ₹34.20 | -1.80 | -5.0% | ₹36.30 | ₹36.30 | ₹34.20 | 546 | |
| ₹36.00 | +1.20 | +3.4% | ₹33.30 | ₹36.39 | ₹33.06 | 508 | |
| ₹34.80 | 0.00 | 0.0% | ₹34.80 | ₹34.80 | ₹34.80 | 0 | |
| ₹34.80 | +1.00 | +3.0% | ₹33.70 | ₹34.95 | ₹33.70 | 6 | |
| ₹33.80 | -0.20 | -0.6% | ₹33.80 | ₹33.80 | ₹32.30 | 21 | |
| ₹34.00 | +0.75 | +2.3% | ₹34.79 | ₹34.79 | ₹34.00 | 42 | |
| ₹33.25 | -1.75 | -5.0% | ₹36.75 | ₹36.75 | ₹33.25 | 2,288 | |
| ₹35.00 | +1.28 | +3.8% | ₹35.00 | ₹35.01 | ₹35.00 | 666 | |
| ₹33.72 | 0.00 | 0.0% | ₹33.72 | ₹33.72 | ₹33.72 | 0 | |
| ₹33.72 | 0.00 | 0.0% | ₹33.72 | ₹33.72 | ₹33.72 | 0 | |
| ₹33.72 | -0.68 | -2.0% | ₹35.00 | ₹35.00 | ₹33.72 | 315 | |
| ₹34.40 | +1.63 | +5.0% | ₹34.40 | ₹34.40 | ₹31.16 | 634 | |
| ₹32.77 | -1.72 | -5.0% | ₹32.77 | ₹32.77 | ₹32.77 | 64 | |
| ₹34.49 | 0.00 | 0.0% | ₹34.49 | ₹34.49 | ₹34.49 | 0 | |
| ₹34.49 | +0.75 | +2.2% | ₹34.49 | ₹34.49 | ₹34.49 | 5 |
- Ticker
- BSE:PASUSPG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for 14/11/2026
Latest news
Board Meeting Intimation for 14/11/2026
Oct 30, 2026
Closed ₹34.50 (0.0%) on Nov 2, 2026
Pasupati Spinning And Weaving Mills Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹35.49 (+1.7%) on Sep 30, 2026
Announcement under Regulation 30 (LODR)-Change in Directorate
Sep 30, 2026
Closed ₹35.49 (+1.7%) on Sep 30, 2026
Announcement under Regulation 30 (LODR)-Amendments to Memorandum & Articles of Association
Sep 30, 2026
Closed ₹35.49 (+1.7%) on Sep 30, 2026
Announcement Under Reg 30(LODR)-Proceedings Of 46Th AGM
Sep 30, 2026
Closed ₹35.49 (+1.7%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹35.49 (+1.7%) on Sep 30, 2026
Pasupati Spinning And Weaving Mills Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹33.25 (-4.7%) on Sep 2, 2026
Pasupati Spinning And Weaving Mills Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹35.00 (0.0%) on Aug 27, 2026
Pasupati Spinning And Weaving Mills Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹35.00 (+3.8%) on Aug 13, 2026
Pasupati Spinning And Weaving Mills Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹35.00 (+3.8%) on Aug 13, 2026
Pasupati Spinning and Weaving Mills Limited on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- News releases
- 28 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Pasupati Spinning and Weaving Mills Limited.