Stock listing
BSE:PASARI Pasari Spinning Mills Limited Share Price
Follow Pasari Spinning Mills Limited into a list and get an email when it puts out news.
Share price · BSE:PASARI
₹5.70 INR -0.30 (-5.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹5.70 – ₹6.29 INRNov 2, 2026
- Volume
- 1,260 sharesNov 2, 2026
- 52-week range
- ₹5.11 – ₹8.97 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹14,354 INRMedian day 1,095 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:PASARI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹5.70 | -0.30 | -5.0% | ₹6.29 | ₹6.29 | ₹5.70 | 1,260 | |
| ₹6.00 | +0.09 | +1.5% | ₹6.00 | ₹6.00 | ₹6.00 | 3 | |
| ₹5.91 | 0.00 | 0.0% | ₹5.91 | ₹5.91 | ₹5.91 | 37 | |
| ₹5.91 | +0.01 | +0.2% | ₹5.90 | ₹5.91 | ₹5.90 | 166 | |
| ₹5.90 | 0.00 | 0.0% | ₹5.90 | ₹5.90 | ₹5.88 | 236 | |
| ₹5.90 | +0.01 | +0.2% | ₹5.87 | ₹5.91 | ₹5.87 | 641 | |
| ₹5.89 | -0.31 | -5.0% | ₹5.90 | ₹5.90 | ₹5.89 | 1,495 | |
| ₹6.20 | +0.23 | +3.9% | ₹6.25 | ₹6.25 | ₹6.20 | 116 | |
| ₹5.97 | 0.00 | 0.0% | ₹5.99 | ₹5.99 | ₹5.97 | 4,300 | |
| ₹5.97 | -0.05 | -0.8% | ₹5.72 | ₹6.00 | ₹5.72 | 820 | |
| ₹6.02 | -0.23 | -3.7% | ₹6.02 | ₹6.02 | ₹6.01 | 1,605 | |
| ₹6.25 | +0.15 | +2.5% | ₹5.81 | ₹6.39 | ₹5.81 | 308 | |
| ₹6.10 | +0.18 | +3.0% | ₹5.90 | ₹6.10 | ₹5.90 | 264 | |
| ₹5.92 | -0.31 | -5.0% | ₹6.20 | ₹6.20 | ₹5.92 | 4,925 | |
| ₹6.23 | -0.03 | -0.5% | ₹6.26 | ₹6.26 | ₹6.23 | 15 | |
| ₹6.26 | -0.01 | -0.2% | ₹6.26 | ₹6.26 | ₹6.26 | 298 | |
| ₹6.27 | 0.00 | 0.0% | ₹6.28 | ₹6.28 | ₹6.27 | 1,286 | |
| ₹6.27 | -0.33 | -5.0% | ₹6.90 | ₹6.90 | ₹6.27 | 3,935 | |
| ₹6.60 | -0.07 | -1.0% | ₹6.60 | ₹6.60 | ₹6.60 | 1 | |
| ₹6.67 | -0.03 | -0.4% | ₹6.67 | ₹6.67 | ₹6.67 | 29 | |
| ₹6.70 | -0.08 | -1.2% | ₹6.78 | ₹6.78 | ₹6.70 | 456 | |
| ₹6.78 | -0.35 | -4.9% | ₹7.13 | ₹7.13 | ₹6.78 | 2,077 | |
| ₹7.13 | -0.37 | -4.9% | ₹7.50 | ₹7.50 | ₹7.13 | 820 | |
| ₹7.50 | -0.39 | -4.9% | ₹7.50 | ₹7.50 | ₹7.50 | 756 | |
| ₹7.89 | -0.01 | -0.1% | ₹7.90 | ₹7.90 | ₹7.89 | 13 | |
| ₹7.90 | +0.60 | +8.2% | ₹7.30 | ₹7.90 | ₹6.65 | 206 | |
| ₹7.30 | -0.03 | -0.4% | ₹7.30 | ₹7.30 | ₹7.30 | 920 | |
| ₹7.33 | +0.05 | +0.7% | ₹7.28 | ₹7.85 | ₹7.28 | 2,903 | |
| ₹7.28 | 0.00 | 0.0% | ₹8.54 | ₹8.54 | ₹7.28 | 1,777 | |
| ₹7.28 | +0.10 | +1.4% | ₹6.81 | ₹7.29 | ₹6.81 | 1,685 | |
| ₹7.18 | +0.01 | +0.1% | ₹7.17 | ₹7.20 | ₹7.17 | 515 | |
| ₹7.17 | -0.01 | -0.1% | ₹7.16 | ₹7.17 | ₹6.99 | 2,392 | |
| ₹7.18 | +0.78 | +12.2% | ₹6.50 | ₹7.24 | ₹6.50 | 2,324 | |
| ₹6.40 | -0.05 | -0.8% | ₹6.25 | ₹7.39 | ₹6.25 | 1,556 | |
| ₹6.45 | -0.12 | -1.8% | ₹6.54 | ₹7.77 | ₹6.45 | 11,054 | |
| ₹6.57 | -0.03 | -0.5% | ₹6.55 | ₹6.57 | ₹6.55 | 2,912 | |
| ₹6.60 | 0.00 | 0.0% | ₹6.59 | ₹6.60 | ₹6.10 | 10,664 | |
| ₹6.60 | +0.25 | +3.9% | ₹6.32 | ₹6.60 | ₹6.32 | 1,051 | |
| ₹6.35 | +0.54 | +9.3% | ₹5.83 | ₹6.39 | ₹5.83 | 1,737 | |
| ₹5.81 | +0.02 | +0.3% | ₹5.79 | ₹5.82 | ₹5.79 | 963 | |
| ₹5.79 | 0.00 | 0.0% | ₹6.44 | ₹6.44 | ₹5.79 | 2,573 | |
| ₹5.79 | -0.02 | -0.3% | ₹5.81 | ₹5.81 | ₹5.79 | 2,691 | |
| ₹5.81 | +0.37 | +6.8% | ₹6.44 | ₹6.44 | ₹5.79 | 4,951 | |
| ₹5.44 | -0.66 | -10.8% | ₹5.19 | ₹5.44 | ₹5.19 | 1,200 | |
| ₹6.10 | 0.00 | 0.0% | ₹6.10 | ₹6.10 | ₹6.06 | 2,103 | |
| ₹6.10 | +0.49 | +8.7% | ₹6.25 | ₹6.25 | ₹5.61 | 6,006 | |
| ₹5.61 | -0.38 | -6.3% | ₹6.80 | ₹6.80 | ₹5.52 | 9,153 | |
| ₹5.99 | -0.03 | -0.5% | ₹6.02 | ₹6.02 | ₹5.11 | 10,271 | |
| ₹6.02 | -0.16 | -2.6% | ₹5.64 | ₹6.02 | ₹5.64 | 5,020 | |
| ₹6.18 | +0.03 | +0.5% | ₹6.18 | ₹6.18 | ₹6.11 | 7,014 | |
| ₹6.15 | -0.32 | -4.9% | ₹6.47 | ₹6.47 | ₹6.15 | 10,874 | |
| ₹6.47 | -0.31 | -4.6% | ₹6.78 | ₹6.78 | ₹6.47 | 2,050 | |
| ₹6.78 | +0.35 | +5.4% | ₹6.43 | ₹6.78 | ₹5.57 | 484 | |
| ₹6.43 | 0.00 | 0.0% | ₹6.43 | ₹6.43 | ₹6.43 | 0 | |
| ₹6.43 | +0.23 | +3.7% | ₹7.19 | ₹7.19 | ₹6.43 | 953 | |
| ₹6.20 | 0.00 | 0.0% | ₹6.20 | ₹6.20 | ₹5.57 | 681 | |
| ₹6.20 | -0.05 | -0.8% | ₹6.25 | ₹6.25 | ₹5.61 | 428 | |
| ₹6.25 | +0.60 | +10.6% | ₹5.70 | ₹6.25 | ₹5.70 | 202 | |
| ₹5.65 | -0.85 | -13.1% | ₹5.65 | ₹5.65 | ₹5.65 | 2 | |
| ₹6.50 | +0.35 | +5.7% | ₹7.28 | ₹7.28 | ₹6.50 | 1,095 | |
| ₹6.15 | -0.05 | -0.8% | ₹7.25 | ₹7.25 | ₹6.15 | 834 | |
| ₹6.20 | 0.00 | 0.0% | ₹6.20 | ₹6.20 | ₹6.20 | 0 | |
| ₹6.20 | 0.00 | 0.0% | ₹5.70 | ₹6.20 | ₹5.70 | 7,471 |
- Ticker
- BSE:PASARI
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Nov 1, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Nov 1, 2026
Closed ₹5.70 (-5.0%) on Nov 2, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Oct 30, 2026
Closed ₹5.70 (-5.0%) on Nov 2, 2026
Pasari Spinning Mills Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹7.33 (+0.7%) on Sep 22, 2026
Pasari Spinning Mills Limited Press Release Sep 19 2026
Sep 19, 2026
Closed ₹7.28 (0.0%) on Sep 21, 2026
Pasari Spinning Mills Limited Press Release Aug 29 2026
Aug 29, 2026
Closed ₹5.81 (+6.8%) on Aug 31, 2026
Pasari Spinning Mills Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹6.43 (+3.7%) on Aug 13, 2026
Pasari Spinning Mills Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹6.50 (+5.7%) on Aug 6, 2026
Pasari Spinning Mills Limited Press Release Jul 11 2026
Jul 11, 2026
Closed ₹6.99 (0.0%) on Jul 13, 2026
Pasari Spinning Mills Limited Press Release May 30 2026
May 30, 2026
Closed ₹7.30 (-2.1%) on Jun 1, 2026
Pasari Spinning Mills Limited Press Release Apr 10 2026
Apr 10, 2026
Closed ₹7.71 (+4.3%) on Apr 13, 2026
Pasari Spinning Mills Limited on 6ix
- News releases
- 23 in the last 12 months · 50 in all · newest Nov 1, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Pasari Spinning Mills Limited.