Pasupati Acrylon Limited (BOM:500456)
India · Delayed Price · Currency is INR 69.59
-3.40 (-4.66%)
At close: Oct 1, 2026
Pasupati Acrylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.23 | 72.23 | 68.33 | 69.59 | 69.59 | -4.66% | 50,027 |
| Sep 30, 2026 | 74.54 | 76.57 | 72.41 | 72.99 | 72.99 | -3.04% | 29,086 |
| Sep 29, 2026 | 72.70 | 75.64 | 71.17 | 75.28 | 75.28 | 4.18% | 35,156 |
| Sep 28, 2026 | 76.12 | 76.12 | 71.50 | 72.26 | 72.26 | -5.08% | 67,451 |
| Sep 25, 2026 | 83.80 | 83.80 | 74.05 | 76.13 | 76.13 | -0.01% | 33,435 |
| Sep 24, 2026 | 80.31 | 80.31 | 75.37 | 76.14 | 76.14 | -4.72% | 61,744 |
| Sep 23, 2026 | 77.50 | 81.28 | 74.89 | 79.91 | 79.91 | 4.81% | 101,439 |
| Sep 22, 2026 | 70.02 | 77.74 | 70.02 | 76.24 | 76.24 | 7.06% | 91,546 |
| Sep 21, 2026 | 70.16 | 71.60 | 69.10 | 71.21 | 71.21 | 1.71% | 15,268 |
| Sep 18, 2026 | 73.49 | 73.49 | 69.30 | 70.01 | 70.01 | -0.67% | 14,588 |
| Sep 17, 2026 | 68.85 | 71.82 | 68.85 | 70.48 | 70.48 | 3.51% | 24,273 |
| Sep 16, 2026 | 70.98 | 71.59 | 67.00 | 68.09 | 68.09 | -2.96% | 15,469 |
| Sep 15, 2026 | 70.00 | 73.00 | 68.17 | 70.17 | 70.17 | 5.74% | 49,470 |
| Sep 11, 2026 | 67.89 | 67.89 | 65.56 | 66.36 | 66.36 | -1.48% | 5,370 |
| Sep 10, 2026 | 68.99 | 68.99 | 66.56 | 67.36 | 67.36 | -1.00% | 11,248 |
| Sep 9, 2026 | 67.61 | 69.50 | 66.50 | 68.04 | 68.04 | 2.27% | 7,904 |
| Sep 8, 2026 | 66.20 | 68.63 | 66.17 | 66.53 | 66.53 | -2.02% | 5,697 |
| Sep 7, 2026 | 69.88 | 70.00 | 66.05 | 67.90 | 67.90 | 0.41% | 10,208 |
| Sep 4, 2026 | 67.00 | 69.00 | 66.94 | 67.62 | 67.62 | 1.02% | 23,037 |
| Sep 3, 2026 | 63.00 | 67.37 | 63.00 | 66.94 | 66.94 | 3.27% | 16,723 |
| Sep 2, 2026 | 62.00 | 65.75 | 61.05 | 64.82 | 64.82 | 3.23% | 20,300 |
| Sep 1, 2026 | 62.40 | 63.39 | 61.00 | 62.79 | 62.79 | 2.93% | 4,209 |
| Aug 31, 2026 | 60.25 | 62.50 | 60.25 | 61.00 | 61.00 | 0.25% | 1,522 |
| Aug 28, 2026 | 61.50 | 62.78 | 60.61 | 60.85 | 60.85 | -1.95% | 2,730 |
| Aug 27, 2026 | 62.12 | 63.50 | 61.05 | 62.06 | 62.06 | -1.27% | 9,170 |
| Aug 26, 2026 | 62.52 | 63.74 | 61.01 | 62.86 | 62.86 | 3.05% | 4,919 |
| Aug 25, 2026 | 62.00 | 62.50 | 59.56 | 61.00 | 61.00 | -1.58% | 7,914 |
| Aug 24, 2026 | 61.95 | 62.00 | 59.51 | 61.98 | 61.98 | -0.08% | 9,821 |
| Aug 21, 2026 | 62.20 | 63.75 | 61.95 | 62.03 | 62.03 | -1.32% | 4,998 |
| Aug 20, 2026 | 60.01 | 63.13 | 60.01 | 62.86 | 62.86 | 4.54% | 1,659 |
| Aug 19, 2026 | 61.70 | 62.81 | 60.00 | 60.13 | 60.13 | -2.54% | 4,628 |
| Aug 18, 2026 | 62.45 | 63.22 | 61.01 | 61.70 | 61.70 | 2.46% | 6,954 |
| Aug 17, 2026 | 59.80 | 61.60 | 59.26 | 60.22 | 60.22 | 2.64% | 2,888 |
| Aug 14, 2026 | 59.28 | 59.90 | 58.11 | 58.67 | 58.67 | -3.50% | 8,803 |
| Aug 13, 2026 | 61.00 | 62.30 | 59.15 | 60.80 | 60.80 | -0.59% | 3,468 |
| Aug 12, 2026 | 63.60 | 64.00 | 61.16 | 61.16 | 61.16 | -4.99% | 14,989 |
| Aug 11, 2026 | 63.96 | 65.19 | 63.01 | 64.37 | 64.37 | -1.29% | 15,034 |
| Aug 10, 2026 | 65.70 | 65.75 | 62.50 | 65.21 | 65.21 | 4.12% | 77,450 |
| Aug 7, 2026 | 59.79 | 62.85 | 59.79 | 62.63 | 62.63 | 4.45% | 5,381 |
| Aug 6, 2026 | 62.24 | 63.48 | 59.55 | 59.96 | 59.96 | -3.66% | 11,037 |
| Aug 5, 2026 | 62.00 | 62.90 | 61.00 | 62.24 | 62.24 | 3.56% | 4,403 |
| Aug 4, 2026 | 61.70 | 61.85 | 59.70 | 60.10 | 60.10 | 0.30% | 5,543 |
| Aug 3, 2026 | 58.00 | 61.00 | 57.56 | 59.92 | 59.92 | 1.56% | 5,006 |
| Jul 31, 2026 | 58.00 | 59.35 | 56.56 | 59.00 | 59.00 | 1.64% | 446 |
| Jul 30, 2026 | 59.45 | 60.00 | 58.05 | 58.05 | 58.05 | -0.05% | 1,816 |
| Jul 29, 2026 | 57.60 | 59.50 | 57.50 | 58.08 | 58.08 | -1.33% | 4,633 |
| Jul 28, 2026 | 57.50 | 59.00 | 57.16 | 58.86 | 58.86 | 2.97% | 2,365 |
| Jul 27, 2026 | 57.64 | 59.16 | 57.12 | 57.16 | 57.16 | -2.27% | 1,562 |
| Jul 24, 2026 | 57.80 | 58.90 | 56.31 | 58.49 | 58.49 | 1.02% | 6,716 |
| Jul 23, 2026 | 57.65 | 58.29 | 57.65 | 57.90 | 57.90 | -0.43% | 799 |