Pasupati Acrylon Limited (BOM:500456)
India · Delayed Price · Currency is INR 41.81
-0.10 (-0.24%)
At close: Sep 3, 2025
Pasupati Acrylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.10 | 43.34 | 42.04 | 42.20 | 42.20 | 0.93% | 1,945 |
| Sep 3, 2025 | 42.15 | 42.15 | 41.76 | 41.81 | 41.81 | -0.24% | 465 |
| Sep 2, 2025 | 42.30 | 42.80 | 41.59 | 41.91 | 41.91 | -0.05% | 1,388 |
| Sep 1, 2025 | 41.34 | 41.93 | 41.34 | 41.93 | 41.93 | 1.90% | 385 |
| Aug 29, 2025 | 42.23 | 42.30 | 41.13 | 41.15 | 41.15 | -1.58% | 4,713 |
| Aug 28, 2025 | 42.06 | 42.49 | 41.50 | 41.81 | 41.81 | -0.92% | 4,651 |
| Aug 26, 2025 | 43.12 | 43.53 | 41.87 | 42.20 | 42.20 | -2.54% | 2,455 |
| Aug 25, 2025 | 43.28 | 44.15 | 43.28 | 43.30 | 43.30 | 0.05% | 5,184 |
| Aug 22, 2025 | 44.31 | 44.31 | 43.28 | 43.28 | 43.28 | -1.61% | 1,088 |
| Aug 21, 2025 | 42.39 | 44.00 | 42.39 | 43.99 | 43.99 | 3.51% | 6,630 |
| Aug 20, 2025 | 42.25 | 42.98 | 42.25 | 42.50 | 42.50 | 1.12% | 1,518 |
| Aug 19, 2025 | 41.69 | 42.95 | 41.36 | 42.03 | 42.03 | 2.46% | 6,709 |
| Aug 18, 2025 | 42.99 | 42.99 | 40.16 | 41.02 | 41.02 | -2.43% | 13,501 |
| Aug 14, 2025 | 45.00 | 45.00 | 42.04 | 42.04 | 42.04 | -10.00% | 29,612 |
| Aug 13, 2025 | 47.04 | 47.24 | 46.01 | 46.71 | 46.71 | 0.13% | 3,565 |
| Aug 12, 2025 | 50.00 | 50.00 | 46.21 | 46.65 | 46.65 | -0.32% | 4,050 |
| Aug 11, 2025 | 45.57 | 46.88 | 45.00 | 46.80 | 46.80 | 1.65% | 7,730 |
| Aug 8, 2025 | 46.80 | 46.80 | 45.80 | 46.04 | 46.04 | -1.46% | 1,555 |
| Aug 7, 2025 | 46.29 | 48.44 | 46.29 | 46.72 | 46.72 | 1.79% | 3,393 |
| Aug 6, 2025 | 47.34 | 47.34 | 45.50 | 45.90 | 45.90 | -2.57% | 2,734 |
| Aug 5, 2025 | 47.20 | 47.92 | 46.90 | 47.11 | 47.11 | 1.29% | 3,525 |
| Aug 4, 2025 | 47.89 | 48.33 | 46.33 | 46.51 | 46.51 | -2.02% | 9,459 |
| Aug 1, 2025 | 48.71 | 48.92 | 47.25 | 47.47 | 47.47 | -3.97% | 6,957 |
| Jul 31, 2025 | 46.56 | 50.65 | 46.56 | 49.43 | 49.43 | 2.45% | 13,472 |
| Jul 30, 2025 | 48.25 | 48.90 | 47.62 | 48.25 | 48.25 | 1.32% | 3,399 |
| Jul 29, 2025 | 47.30 | 48.87 | 47.30 | 47.62 | 47.62 | -1.63% | 8,391 |
| Jul 28, 2025 | 48.65 | 50.00 | 48.20 | 48.41 | 48.41 | -3.22% | 9,344 |
| Jul 25, 2025 | 50.25 | 51.77 | 49.99 | 50.02 | 50.02 | -3.23% | 1,169 |
| Jul 24, 2025 | 51.57 | 52.48 | 50.67 | 51.69 | 51.69 | 0.84% | 8,119 |
| Jul 23, 2025 | 49.65 | 51.65 | 49.37 | 51.26 | 51.26 | 3.51% | 9,134 |
| Jul 22, 2025 | 49.15 | 51.59 | 49.15 | 49.52 | 49.52 | -1.79% | 5,231 |
| Jul 21, 2025 | 50.51 | 51.43 | 50.33 | 50.42 | 50.42 | -0.98% | 2,624 |
| Jul 18, 2025 | 50.95 | 51.53 | 50.10 | 50.92 | 50.92 | 0.33% | 8,649 |
| Jul 17, 2025 | 51.49 | 51.54 | 50.52 | 50.75 | 50.75 | -0.41% | 4,209 |
| Jul 16, 2025 | 51.48 | 51.86 | 50.64 | 50.96 | 50.96 | -1.05% | 3,441 |
| Jul 15, 2025 | 48.56 | 52.39 | 48.56 | 51.50 | 51.50 | 1.24% | 14,421 |
| Jul 14, 2025 | 53.09 | 53.09 | 50.51 | 50.87 | 50.87 | -2.15% | 4,990 |
| Jul 11, 2025 | 53.68 | 53.68 | 51.52 | 51.99 | 51.99 | -4.13% | 9,808 |
| Jul 10, 2025 | 53.75 | 54.62 | 53.54 | 54.23 | 54.23 | 0.84% | 7,532 |
| Jul 9, 2025 | 53.10 | 54.83 | 53.10 | 53.78 | 53.78 | 0.11% | 10,463 |
| Jul 8, 2025 | 53.04 | 55.00 | 52.54 | 53.72 | 53.72 | 0.86% | 10,539 |
| Jul 7, 2025 | 56.99 | 56.99 | 52.98 | 53.26 | 53.26 | -2.95% | 17,486 |
| Jul 4, 2025 | 56.27 | 56.65 | 54.42 | 54.88 | 54.88 | -1.33% | 13,944 |
| Jul 3, 2025 | 56.78 | 58.29 | 55.62 | 55.62 | 55.62 | -1.84% | 10,851 |
| Jul 2, 2025 | 57.61 | 58.25 | 54.90 | 56.66 | 56.66 | 1.43% | 11,726 |
| Jul 1, 2025 | 53.95 | 55.86 | 53.49 | 55.86 | 55.86 | 5.00% | 23,764 |
| Jun 30, 2025 | 52.13 | 54.54 | 51.33 | 53.20 | 53.20 | 2.41% | 26,221 |
| Jun 27, 2025 | 51.16 | 52.49 | 50.63 | 51.95 | 51.95 | 0.43% | 46,345 |
| Jun 26, 2025 | 50.44 | 52.00 | 49.75 | 51.73 | 51.73 | 4.38% | 11,810 |
| Jun 25, 2025 | 49.65 | 50.61 | 49.50 | 49.56 | 49.56 | -0.08% | 13,556 |