BSE · PASUSPG · stock
Pasupati Spinning & Weaving Mills Limited (PASUSPG) stock price history
Every BSE trading session of Pasupati Spinning & Weaving Mills Limited from Dec 30, 1998 to Sep 28, 2026: 6,932 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PASUSPG adjusted close, 1998 to 2026
- ₹2,386
- All time high, 2008
- ₹40.99
- 52 week high, ₹25.67 low
- 6,932
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
PASUSPG key facts
- Pasupati Spinning & Weaving Mills Limited (PASUSPG) closed at ₹33.25 on Sep 28, 2026 on BSE.
- PASUSPG's all time high close is ₹2,386, set on Apr 24, 2008; its all time low close is ₹0.0010 on Sep 17, 2007.
- PASUSPG's 52 week range is ₹25.67 to ₹40.99.
- PASUSPG returned -3.1% over the year to Sep 28, 2026 and +65.6% over five years.
- Over ten years PASUSPG returned +124%, +8.4% a year compounded.
- PASUSPG's deepest drawdown was -100.0% from Dec 18, 2007 to Dec 27, 2007.
- DataCedar holds 6,932 daily sessions of PASUSPG history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PASUSPG price chart, 1998 to 2026
PASUSPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +21.1% |
| 6 months | +27.4% |
| Year to date | -5.0% |
| 1 year | -3.1% |
| 3 years | +47.4% |
| 5 years | +65.6% |
| 10 years | +123.9% |
| Since Dec 30, 1998 | -55.6% |
| Compound annual growth, 27.7 years | -2.9% |
PASUSPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,386 on Apr 24, 2008
- All time low close
- ₹0.0010 on Sep 17, 2007
- 52 week high
- ₹40.99 on Nov 21, 2025
- 52 week low
- ₹25.67 on May 6, 2026
- Deepest drawdown
- -100.0% from Dec 18, 2007 to Dec 27, 2007, recovered Apr 24, 2008
- Best single session
- +6,009,900% on Apr 21, 2008
- Worst single session
- -100.0% on Dec 27, 2007
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2002, +6,775%
- Worst calendar year
- 2001, -98%
PASUSPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.47 | ₹37.78 | ₹25.67 | ₹33.25 | +0.8% | 60.5K | 184 |
| 2025 | ₹32.00 | ₹45.50 | ₹28.88 | ₹33.00 | -5.2% | 236.4K | 248 |
| 2024 | ₹32.00 | ₹40.54 | ₹27.75 | ₹34.80 | +11.9% | 306.5K | 245 |
| 2023 | ₹23.00 | ₹35.00 | ₹15.35 | ₹31.10 | +34.9% | 149.6K | 245 |
| 2022 | ₹21.25 | ₹32.25 | ₹15.40 | ₹23.05 | +9.8% | 146.9K | 248 |
| 2021 | ₹9.13 | ₹25.25 | ₹4.82 | ₹21.00 | +130.0% | 177.3K | 248 |
| 2020 | ₹9.79 | ₹9.96 | ₹7.07 | ₹9.13 | -6.7% | 14.6K | 251 |
| 2019 | ₹23.70 | ₹23.70 | ₹9.79 | ₹9.79 | -58.7% | 3.4K | 242 |
| 2018 | ₹24.35 | ₹34.90 | ₹19.50 | ₹23.70 | -2.7% | 30.2K | 246 |
| 2017 | ₹18.75 | ₹24.35 | ₹14.00 | ₹24.35 | +36.0% | 67.8K | 248 |
| 2016 | ₹18.00 | ₹26.25 | ₹14.00 | ₹17.90 | -0.6% | 48.6K | 246 |
| 2015 | ₹21.85 | ₹21.85 | ₹12.40 | ₹18.00 | -21.6% | 34.4K | 246 |
| 2014 | ₹20.10 | ₹24.15 | ₹14.00 | ₹22.95 | +14.2% | 33.2K | 244 |
| 2013 | ₹12.40 | ₹30.40 | ₹8.00 | ₹20.10 | +62.1% | 20.7K | 248 |
| 2012 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 0.0% | 0 | 245 |
| 2011 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 0.0% | 0 | 246 |
| 2010 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 0.0% | 0 | 250 |
| 2009 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 0.0% | 0 | 243 |
| 2008 | ₹16.80 | ₹2,386 | ₹0.0010 | ₹12.40 | +189.7% | 2.8M | 246 |
| 2007 | ₹10.72 | ₹762.95 | ₹0.0010 | ₹4.28 | -55.9% | 14.6M | 248 |
| 2006 | ₹0.8900 | ₹36.60 | ₹0.8900 | ₹9.70 | +989.9% | 100 | 247 |
| 2005 | ₹3.56 | ₹240.00 | ₹0.5800 | ₹0.8900 | -75.0% | 0 | 250 |
| 2004 | ₹22.50 | ₹524.00 | ₹3.56 | ₹3.56 | -84.2% | 0 | 262 |
| 2003 | ₹110.00 | ₹110.00 | ₹0.2700 | ₹22.50 | -79.5% | 4.2K | 261 |
| 2002 | ₹1.60 | ₹110.00 | ₹1.60 | ₹110.00 | +6,775% | 0 | 261 |
| 2001 | ₹96.58 | ₹96.58 | ₹1.60 | ₹1.60 | -98.3% | 0 | 261 |
| 2000 | ₹96.30 | ₹310.50 | ₹3.31 | ₹96.58 | +0.3% | 25 | 260 |
| 1999 | ₹74.87 | ₹96.30 | ₹74.87 | ₹96.30 | +28.6% | 0 | 261 |
| 1998 | ₹74.87 | ₹74.87 | ₹74.87 | ₹74.87 | n/a | 0 | 2 |
PASUSPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹33.25 | -4.7% |
| August 2026 | ₹34.90 | +10.6% |
| July 2026 | ₹31.55 | +14.9% |
| June 2026 | ₹27.45 | -7.2% |
| May 2026 | ₹29.57 | +8.2% |
| April 2026 | ₹27.32 | +4.7% |
| March 2026 | ₹26.10 | -16.1% |
| February 2026 | ₹31.11 | -5.7% |
| January 2026 | ₹33.00 | 0.0% |
| December 2025 | ₹33.00 | -9.6% |
| November 2025 | ₹36.50 | -0.5% |
| October 2025 | ₹36.67 | +17.3% |
About the PASUSPG data
Daily bars. 6,932 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PASUSPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PASUSPG share price history
