Pasupati Acrylon Limited (BOM:500456)
India · Delayed Price · Currency is INR 67.49
-2.02 (-2.91%)
At close: Oct 23, 2026
Pasupati Acrylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.50 | 69.50 | 67.16 | 67.49 | 67.49 | -2.91% | 28,161 |
| Oct 22, 2026 | 69.70 | 72.19 | 69.03 | 69.51 | 69.51 | -2.06% | 22,335 |
| Oct 21, 2026 | 74.58 | 75.04 | 70.29 | 70.97 | 70.97 | -5.57% | 44,378 |
| Oct 19, 2026 | 72.80 | 79.00 | 72.80 | 75.16 | 75.16 | -5.09% | 50,292 |
| Oct 16, 2026 | 80.12 | 81.20 | 78.35 | 79.19 | 79.19 | -0.18% | 47,310 |
| Oct 15, 2026 | 84.49 | 86.38 | 78.35 | 79.33 | 79.33 | -5.83% | 116,273 |
| Oct 14, 2026 | 75.51 | 85.90 | 75.50 | 84.24 | 84.24 | 12.08% | 224,529 |
| Oct 13, 2026 | 77.00 | 77.00 | 72.01 | 75.16 | 75.16 | 3.44% | 43,678 |
| Oct 12, 2026 | 71.25 | 75.40 | 71.25 | 72.66 | 72.66 | -1.70% | 11,404 |
| Oct 9, 2026 | 75.00 | 75.00 | 69.96 | 73.92 | 73.92 | 5.62% | 33,703 |
| Oct 8, 2026 | 68.21 | 71.41 | 67.14 | 69.99 | 69.99 | -1.05% | 11,197 |
| Oct 7, 2026 | 70.82 | 71.98 | 70.25 | 70.73 | 70.73 | -0.70% | 12,591 |
| Oct 6, 2026 | 68.00 | 72.00 | 67.92 | 71.23 | 71.23 | 5.12% | 18,143 |
| Oct 5, 2026 | 71.00 | 71.01 | 67.00 | 67.76 | 67.76 | -2.63% | 21,105 |
| 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 |