Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 167.55
+0.70 (0.42%)
At close: Aug 1, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 168.95 | 173.10 | 159.00 | 161.85 | 161.85 | 2.99% | 19,403 |
| Aug 7, 2025 | 175.00 | 175.00 | 149.20 | 157.15 | 157.15 | -1.16% | 8,344 |
| Aug 6, 2025 | 163.50 | 163.50 | 157.05 | 159.00 | 159.00 | -2.30% | 2,312 |
| Aug 5, 2025 | 167.00 | 168.10 | 159.45 | 162.75 | 162.75 | -2.63% | 4,373 |
| Aug 4, 2025 | 171.95 | 171.95 | 162.60 | 167.15 | 167.15 | -0.24% | 2,478 |
| Aug 1, 2025 | 172.65 | 172.65 | 164.95 | 167.55 | 167.55 | 0.42% | 895 |
| Jul 31, 2025 | 159.00 | 167.10 | 159.00 | 166.85 | 166.85 | 4.67% | 1,672 |
| Jul 30, 2025 | 162.00 | 162.60 | 158.35 | 159.40 | 159.40 | -1.06% | 1,089 |
| Jul 29, 2025 | 159.45 | 163.00 | 157.50 | 161.10 | 161.10 | -0.37% | 5,905 |
| Jul 28, 2025 | 164.00 | 167.15 | 159.40 | 161.70 | 161.70 | -2.74% | 2,917 |
| Jul 25, 2025 | 168.90 | 168.90 | 165.25 | 166.25 | 166.25 | -1.63% | 2,712 |
| Jul 24, 2025 | 169.05 | 174.35 | 168.05 | 169.00 | 169.00 | -0.76% | 2,897 |
| Jul 23, 2025 | 172.55 | 173.25 | 170.00 | 170.30 | 170.30 | -1.07% | 2,435 |
| Jul 22, 2025 | 176.00 | 176.00 | 168.55 | 172.15 | 172.15 | -0.52% | 1,603 |
| Jul 21, 2025 | 173.00 | 175.25 | 172.30 | 173.05 | 173.05 | -0.86% | 3,403 |
| Jul 18, 2025 | 175.05 | 175.80 | 172.35 | 174.55 | 174.55 | 0.23% | 3,074 |
| Jul 17, 2025 | 181.90 | 181.90 | 168.35 | 174.15 | 174.15 | -1.14% | 8,278 |
| Jul 16, 2025 | 175.15 | 176.40 | 174.70 | 176.15 | 176.15 | - | 625 |
| Jul 15, 2025 | 178.40 | 181.05 | 175.10 | 176.15 | 176.15 | -1.26% | 3,571 |
| Jul 14, 2025 | 174.50 | 178.75 | 172.10 | 178.40 | 178.40 | 1.31% | 1,119 |
| Jul 11, 2025 | 171.40 | 182.85 | 171.00 | 176.10 | 176.10 | 2.53% | 1,489 |
| Jul 10, 2025 | 173.50 | 173.90 | 170.00 | 171.75 | 171.75 | -0.69% | 2,162 |
| Jul 9, 2025 | 174.00 | 174.00 | 172.30 | 172.95 | 172.95 | -0.03% | 603 |
| Jul 8, 2025 | 175.25 | 175.50 | 171.50 | 173.00 | 173.00 | -1.20% | 1,136 |
| Jul 7, 2025 | 180.80 | 180.80 | 175.00 | 175.10 | 175.10 | -2.67% | 1,202 |
| Jul 4, 2025 | 182.00 | 182.25 | 179.10 | 179.90 | 179.90 | -0.47% | 2,000 |
| Jul 3, 2025 | 180.00 | 184.30 | 179.20 | 180.75 | 180.75 | 0.50% | 1,712 |
| Jul 2, 2025 | 184.90 | 184.90 | 178.35 | 179.85 | 179.85 | 0.22% | 1,035 |
| Jul 1, 2025 | 184.95 | 184.95 | 178.00 | 179.45 | 179.45 | -0.72% | 1,796 |
| Jun 30, 2025 | 180.75 | 184.40 | 179.10 | 180.75 | 180.75 | 0.39% | 2,434 |
| Jun 27, 2025 | 183.70 | 187.50 | 179.50 | 180.05 | 180.05 | -2.20% | 4,217 |
| Jun 26, 2025 | 180.00 | 188.80 | 180.00 | 184.10 | 184.10 | 2.28% | 11,853 |
| Jun 25, 2025 | 179.80 | 182.75 | 177.85 | 180.00 | 180.00 | 0.87% | 3,466 |
| Jun 24, 2025 | 180.85 | 183.00 | 175.10 | 178.45 | 178.45 | 0.22% | 2,661 |
| Jun 23, 2025 | 172.10 | 183.25 | 172.10 | 178.05 | 178.05 | -0.61% | 6,910 |
| Jun 20, 2025 | 182.05 | 183.55 | 176.80 | 179.15 | 179.15 | -2.21% | 3,730 |
| Jun 19, 2025 | 182.60 | 185.00 | 177.65 | 183.20 | 183.20 | -0.60% | 7,015 |
| Jun 18, 2025 | 181.85 | 186.65 | 177.05 | 184.30 | 184.30 | 0.85% | 5,078 |
| Jun 17, 2025 | 190.00 | 190.00 | 176.30 | 182.75 | 182.75 | 5.39% | 4,878 |
| Jun 16, 2025 | 173.55 | 178.00 | 171.20 | 173.40 | 173.40 | -3.43% | 5,832 |
| Jun 13, 2025 | 172.10 | 181.05 | 170.50 | 179.55 | 179.55 | 1.21% | 8,700 |
| Jun 12, 2025 | 179.80 | 180.75 | 174.10 | 177.40 | 177.40 | -1.44% | 4,456 |
| Jun 11, 2025 | 177.80 | 190.00 | 177.65 | 180.00 | 180.00 | 2.53% | 10,023 |
| Jun 10, 2025 | 176.70 | 179.05 | 172.95 | 175.55 | 175.55 | 0.52% | 2,510 |
| Jun 9, 2025 | 177.75 | 177.75 | 172.90 | 174.65 | 174.65 | -0.06% | 1,101 |
| Jun 6, 2025 | 168.15 | 176.00 | 168.00 | 174.75 | 174.75 | 2.34% | 9,557 |
| Jun 5, 2025 | 170.55 | 174.05 | 168.15 | 170.75 | 170.75 | 0.21% | 1,350 |
| Jun 4, 2025 | 169.95 | 172.85 | 169.10 | 170.40 | 170.40 | -0.23% | 3,630 |
| Jun 3, 2025 | 142.00 | 181.95 | 142.00 | 170.80 | 170.80 | -0.81% | 6,815 |
| Jun 2, 2025 | 175.60 | 175.95 | 170.10 | 172.20 | 172.20 | -1.77% | 11,208 |