Pasupati Fincap share price history

BSE: 511734FinanceSmall Cap

Pasupati Fincap Ltd. · Face value ₹10 · Listed Apr 1995

₹38.45₹0.75 (1.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹37.70.

30 Oct: open ₹38.45, high ₹38.45, low ₹38.45

52-week range of traded prices to 30 Oct 2026

₹9.09Low, 16 Apr 2026₹38.45High, 30 Oct 2026

Market cap: ₹18 Cr4,934th largest listed
P/E: 155.92
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 4,486

Pasupati Fincap share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Pasupati Fincap's share price is on record from 27 Jan 2010, when it closed at ₹23.11, to 30 Oct 2026. Its highest close was ₹44.28 on 6 Jan 2025 and its lowest ₹0.62 on 17 Jun 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	38.45	+124.7%	38.45	9.56	16.26	38.45	9.09	8,56,592
2025	17.11	−58.2%	44.28	12.72	41.74	44.28	12.09	23,54,056
2024	40.93	+4,254.3%	40.93	1.48	1.41	40.93	1.41	16,86,750
2021	0.94	−3.1%	0.96	0.94	0.96	0.96	0.94	2,151
2020	0.97	−53.6%	1.99	0.97	2.00	2.00	0.97	12,491
2019	2.09	−49.6%	4.00	2.09	3.95	4.00	2.09	4,109
2018	4.15	−4.2%	4.55	3.70	4.52	4.55	3.70	2,575
2017	4.33	+13.4%	6.13	3.43	4.00	6.13	3.26	12,449
2016	3.82	+66.8%	3.83	2.40	2.40	4.02	2.40	1,920
2015	2.29	+52.7%	2.52	0.62	1.47	2.52	0.62	1,73,169
2014	1.50	−80.4%	8.74	1.50	8.00	9.00	1.50	5,78,620
2013	7.67	−35.0%	11.57	4.04	11.57	11.78	3.84	38,50,665
2012	11.80	−49.6%	43.65	10.06	24.40	45.70	9.86	2,79,10,905
2011	23.40	+153.8%	23.45	9.02	9.68	24.60	9.02	59,48,323
2010	9.22	–	37.20	9.22	10.00	50.00	9.22	2,88,701

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2024 is from its first session, 10 Jun 2024. 2021 is from its first session, 1 Mar 2021. 2019 is from its first session, 25 Feb 2019. 2010 is from its first session, 27 Jan 2010. The change in 2024 is on the close at the end of 2021, the last year before it with a trade. The close is the year's last trade for 2021 (22 Mar 2021), 2020 (4 Mar 2020) and 2016 (15 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	38.45	+46.3%	26.81	38.45	26.81	1,49,363
Sep 2026	26.29	+117.5%	12.09	26.29	12.09	32,063
Aug 2026	12.09	+4.9%	11.52	12.09	11.52	7,419
Jul 2026	11.52	+4.9%	10.98	11.52	10.98	54,365
Jun 2026	10.98	−0.3%	10.46	11.01	10.46	1,65,606
May 2026	11.01	−4.9%	11.01	11.01	10.46	3,552
Apr 2026	11.58	+4.8%	10.50	12.18	9.09	4,08,235
Mar 2026	11.05	−22.5%	13.55	13.55	11.05	13,604
Feb 2026	14.26	−9.7%	15.01	15.01	14.26	307
Jan 2026	15.80	−7.7%	16.26	17.50	15.80	22,078
Dec 2025	17.11	−15.4%	20.22	20.22	17.11	43,844
Nov 2025	20.22	−4.6%	21.19	22.24	17.58	42,569
Oct 2025	21.19	−18.5%	24.70	24.70	21.19	21,645
Sep 2025	26.00	−1.6%	27.74	29.70	23.31	2,58,152
Aug 2025	26.42	+7.8%	24.99	26.42	22.14	1,10,317
Jul 2025	24.50	+23.5%	20.23	25.21	17.79	89,330
Jun 2025	19.84	+8.4%	18.67	22.23	18.67	1,12,918
May 2025	18.31	+9.1%	16.46	18.31	12.09	1,40,143
Apr 2025	16.79	−3.2%	17.68	18.72	15.98	78,968
Mar 2025	17.35	−24.1%	23.08	23.08	15.00	6,53,675
Feb 2025	22.86	−20.3%	27.26	30.75	22.86	2,42,931
Jan 2025	28.69	−29.9%	41.74	44.28	28.48	5,59,564
Dec 2024	40.93	+51.1%	27.63	40.93	27.63	10,01,706
Nov 2024	27.09	+42.4%	19.40	27.09	19.40	2,17,688
Oct 2024	19.02	+53.4%	12.64	19.02	12.64	1,91,071
Sep 2024	12.40	+49.9%	8.43	12.40	8.43	1,51,444
Aug 2024	8.27	+49.3%	5.65	8.27	5.65	54,098
Jul 2024	5.54	+78.1%	3.26	5.54	3.26	45,643
Jun 2024	3.11	+230.9%	1.41	3.11	1.41	25,100
Mar 2021	0.94	−3.1%	0.96	0.96	0.94	2,151
Mar 2020	0.97	−1.0%	0.97	0.97	0.97	100
Feb 2020	0.98	−3.0%	1.01	1.01	0.98	1,480
Jan 2020	1.01	−51.7%	2.00	2.00	0.97	10,911
Dec 2019	2.09	−21.7%	2.54	2.54	2.09	116
Nov 2019	2.67	−9.5%	2.81	2.81	2.67	94
Sep 2019	2.95	−9.5%	3.10	3.10	2.95	455
Aug 2019	3.26	−5.0%	3.26	3.26	3.26	1
Jun 2019	3.43	−5.0%	3.43	3.43	3.43	100
May 2019	3.61	−5.0%	3.80	3.80	3.61	42
Apr 2019	3.80	−5.0%	3.80	3.80	3.80	1
Mar 2019	4.00	+1.3%	3.76	4.00	3.76	3,000
Feb 2019	3.95	−4.8%	3.95	3.95	3.95	300
Dec 2018	4.15	+12.2%	3.85	4.15	3.85	3
Nov 2018	3.70	−4.9%	3.70	3.70	3.70	100
Oct 2018	3.89	0.0%	3.89	3.89	3.89	21
Sep 2018	3.89	−4.9%	3.89	3.89	3.89	21
Aug 2018	4.09	−5.5%	4.53	4.53	4.09	223
Jun 2018	4.33	−4.8%	4.33	4.33	4.33	1,000
May 2018	4.55	+9.6%	4.15	4.55	4.15	3
Apr 2018	4.15	−2.4%	4.20	4.20	4.15	2
Mar 2018	4.25	+1.2%	4.25	4.25	4.25	200
Jan 2018	4.20	−3.0%	4.52	4.52	4.04	1,002
Dec 2017	4.33	+13.9%	3.61	4.33	3.26	8,341
Nov 2017	3.80	−5.0%	3.80	3.80	3.80	10
Oct 2017	4.00	−29.8%	5.42	5.42	4.00	260
Sep 2017	5.70	+6.9%	5.57	6.01	5.07	72
Aug 2017	5.33	−5.0%	5.33	5.33	5.33	2
Jul 2017	5.61	−4.9%	5.61	5.61	5.61	10
Jun 2017	5.90	−1.7%	5.70	5.90	5.70	300
May 2017	6.00	−2.1%	6.00	6.00	6.00	1
Apr 2017	6.13	+0.5%	6.10	6.13	6.10	9
Mar 2017	6.10	+0.5%	6.11	6.11	6.00	137
Feb 2017	6.07	+28.9%	4.93	6.07	4.69	1,121
Jan 2017	4.71	+23.3%	4.00	4.71	3.99	2,186
Dec 2016	3.82	+4.7%	3.83	4.02	3.64	703
Nov 2016	3.65	+11.6%	3.43	3.76	3.42	689
Oct 2016	3.27	+29.8%	2.64	3.27	2.64	507
Aug 2016	2.52	+5.0%	2.52	2.52	2.52	11
Jan 2016	2.40	+4.8%	2.40	2.40	2.40	10
Dec 2015	2.29	−9.1%	2.52	2.52	2.17	33,506
Nov 2015	2.52	+23.5%	2.14	2.52	2.14	7,954
Oct 2015	2.04	+29.1%	1.65	2.05	1.65	4,627
Sep 2015	1.58	+31.7%	1.14	1.58	1.14	3,264
Aug 2015	1.20	+84.6%	0.68	1.20	0.68	14,784
Jul 2015	0.65	+4.8%	0.65	0.65	0.65	1,002
Jun 2015	0.62	−15.1%	0.70	0.70	0.62	6,003
May 2015	0.73	−5.2%	0.74	0.75	0.73	2,565
Apr 2015	0.77	−6.1%	0.78	0.81	0.77	7,099
Mar 2015	0.82	−27.4%	1.08	1.11	0.82	73,750
Feb 2015	1.13	−18.1%	1.36	1.36	1.12	1,841
Jan 2015	1.38	−8.0%	1.47	1.47	1.38	16,774
Dec 2014	1.50	−42.5%	2.48	2.48	1.50	80,112
Nov 2014	2.61	−13.3%	2.86	2.87	2.40	60,397
Oct 2014	3.01	+9.5%	2.88	3.34	2.63	8,704
Sep 2014	2.75	−19.1%	3.27	4.22	2.75	74,330
Aug 2014	3.40	−41.7%	5.72	5.72	3.14	40,910
Jul 2014	5.83	−11.3%	6.69	7.07	5.83	5,821
Jun 2014	6.57	+65.5%	3.78	6.59	3.78	51,801
May 2014	3.97	+13.8%	3.33	3.97	2.80	19,098
Apr 2014	3.49	−4.4%	3.83	3.83	3.43	80,204
Mar 2014	3.65	−34.4%	5.83	5.83	3.48	1,10,992
Feb 2014	5.56	+15.4%	4.58	6.93	4.58	7,944
Jan 2014	4.82	−37.2%	8.00	9.00	4.74	38,307
Dec 2013	7.67	+2.3%	7.74	9.97	6.33	12,325
Nov 2013	7.50	−10.6%	8.69	9.35	7.25	2,603
Oct 2013	8.39	−0.7%	8.78	8.78	5.90	26,918
Sep 2013	8.45	+34.3%	6.41	8.92	5.96	2,50,398
Aug 2013	6.29	−15.5%	7.80	8.24	6.29	57,279
Jul 2013	7.44	+30.1%	5.44	7.44	3.84	1,11,672
Jun 2013	5.72	−25.7%	8.08	8.40	5.70	68,905
May 2013	7.70	+71.5%	4.30	8.04	4.06	3,22,786
Apr 2013	4.49	−27.7%	5.90	7.70	4.49	3,35,352
Mar 2013	6.21	−34.9%	9.73	11.22	6.21	3,75,192
Feb 2013	9.54	−15.0%	11.02	11.30	8.96	8,25,142
Jan 2013	11.23	−4.8%	11.57	11.78	10.00	14,62,093
Dec 2012	11.80	−50.5%	23.05	24.50	11.80	12,26,724
Nov 2012	23.85	−16.5%	28.00	30.95	21.25	15,09,110
Oct 2012	28.55	+48.3%	19.90	30.00	18.50	26,53,436
Sep 2012	19.25	+26.7%	14.90	19.25	14.55	7,75,331
Aug 2012	15.19	+37.1%	11.30	15.38	11.30	6,30,932
Jul 2012	11.08	−21.4%	13.82	13.82	9.86	2,31,271
Jun 2012	14.10	−31.2%	20.10	20.10	14.10	58,732
May 2012	20.50	−23.1%	25.35	25.35	20.50	17,44,296
Apr 2012	26.65	−31.7%	40.45	45.70	26.65	35,97,414
Mar 2012	39.00	+1.4%	40.15	42.65	35.70	66,79,805
Feb 2012	38.45	+21.9%	32.30	39.50	30.60	41,42,598
Jan 2012	31.55	+34.8%	24.40	33.20	23.40	46,61,256
Dec 2011	23.40	+17.0%	21.00	24.60	19.05	30,72,739
Nov 2011	20.00	+19.0%	16.95	20.30	16.00	16,34,702
Oct 2011	16.80	+7.7%	15.25	17.85	14.85	8,22,342
Sep 2011	15.60	+8.4%	14.39	16.65	13.17	3,70,316
Aug 2011	14.39	+20.8%	11.60	14.39	11.03	1,434
Jul 2011	11.91	−11.8%	12.83	14.99	11.05	23,420
Jun 2011	13.50	+3.2%	13.67	14.95	11.74	3,349
May 2011	13.08	+5.1%	13.06	13.71	10.38	386
Apr 2011	12.45	−18.6%	16.00	16.00	12.45	401
Mar 2011	15.30	+56.1%	10.29	15.30	9.36	5,931
Feb 2011	9.80	−24.1%	12.91	12.91	9.32	7,123
Jan 2011	12.91	+40.0%	9.68	15.28	9.02	6,180
Dec 2010	9.22	−12.4%	10.18	11.73	9.22	38,626
Nov 2010	10.52	−19.1%	13.34	13.65	10.52	29,767
Oct 2010	13.00	−13.2%	15.50	15.50	11.43	22,945
Sep 2010	14.98	+33.2%	11.81	15.47	10.70	15,496
Aug 2010	11.25	−25.2%	14.40	15.40	10.95	4,703
Jul 2010	15.04	+13.7%	13.23	15.85	11.58	10,140
Jun 2010	13.23	+9.4%	11.50	13.23	9.98	8,856
May 2010	12.09	−5.0%	12.10	12.10	12.09	737
Apr 2010	12.72	−10.4%	14.90	14.90	12.07	4,245
Mar 2010	14.20	−13.1%	16.90	16.90	13.90	9,670
Feb 2010	16.35	−5.1%	19.25	39.60	16.35	1,30,515
Jan 2010	17.22	–	10.00	50.00	10.00	13,001

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	38.45	38.45	38.45	38.45	38.45	4,486
29 Oct 2026	37.70	37.70	37.70	37.70	37.70	2,400
28 Oct 2026	36.97	36.97	36.97	36.97	36.97	1,600
27 Oct 2026	36.25	36.25	36.25	36.25	36.25	1,750
26 Oct 2026	35.54	35.54	35.54	35.54	35.54	2,375
23 Oct 2026	34.87	34.87	34.85	34.85	34.87	2,010
22 Oct 2026	34.19	34.19	34.19	34.19	34.19	1,600
21 Oct 2026	33.52	33.52	33.52	33.52	33.52	1,790
19 Oct 2026	32.87	32.87	32.87	32.87	32.87	3,950
16 Oct 2026	32.23	32.23	32.23	32.23	32.23	1,050
15 Oct 2026	31.60	31.60	31.60	31.60	31.60	3,850
14 Oct 2026	30.99	30.99	30.99	30.99	30.99	900
13 Oct 2026	30.39	30.39	30.39	30.39	30.39	1,000
12 Oct 2026	29.80	29.80	29.80	29.80	29.80	2,426
9 Oct 2026	29.22	29.22	29.22	29.22	29.22	3,937
8 Oct 2026	28.65	28.65	28.65	28.65	28.65	21,116
7 Oct 2026	28.09	28.09	28.09	28.09	28.09	3,329
6 Oct 2026	27.54	27.54	27.50	27.54	27.54	46,170
5 Oct 2026	27.34	27.34	27.00	27.00	27.30	17,384
1 Oct 2026	26.81	26.81	26.81	26.81	26.81	26,240
30 Sep 2026	26.29	26.29	26.29	26.29	26.29	3,891
29 Sep 2026	25.04	25.04	25.04	25.04	25.04	2,100

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pasupati Fincap bonus and split history

Ex-date	Event	Price factor	What happened
10 Jun 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jan 2010	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.