Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 146.65
-1.30 (-0.88%)
At close: Mar 11, 2026
Pyramid Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 150.60 | 151.00 | 145.90 | 146.65 | 146.65 | -0.88% | 924 |
| Mar 10, 2026 | 151.75 | 151.75 | 147.20 | 147.95 | 147.95 | 1.44% | 609 |
| Mar 9, 2026 | 149.50 | 151.00 | 145.35 | 145.85 | 145.85 | -2.38% | 980 |
| Mar 6, 2026 | 148.50 | 150.50 | 148.50 | 149.40 | 149.40 | 0.40% | 510 |
| Mar 5, 2026 | 150.00 | 153.00 | 147.85 | 148.80 | 148.80 | -1.20% | 695 |
| Mar 4, 2026 | 140.00 | 151.30 | 138.00 | 150.60 | 150.60 | 7.53% | 1,127 |
| Mar 2, 2026 | 140.00 | 144.70 | 139.15 | 140.05 | 140.05 | -4.63% | 1,155 |
| Feb 27, 2026 | 149.00 | 149.15 | 146.00 | 146.85 | 146.85 | -1.44% | 456 |
| Feb 26, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | -0.33% | 10 |
| Feb 25, 2026 | 151.70 | 151.80 | 147.65 | 149.50 | 149.50 | -1.48% | 662 |
| Feb 24, 2026 | 150.30 | 151.75 | 150.30 | 151.75 | 151.75 | 0.96% | 205 |
| Feb 23, 2026 | 150.20 | 153.35 | 149.50 | 150.30 | 150.30 | -0.79% | 297 |
| Feb 20, 2026 | 153.25 | 153.25 | 151.50 | 151.50 | 151.50 | 0.33% | 221 |
| Feb 19, 2026 | 151.00 | 151.00 | 149.05 | 151.00 | 151.00 | -3.67% | 306 |
| Feb 18, 2026 | 150.10 | 157.55 | 150.10 | 156.75 | 156.75 | 3.57% | 143 |
| Feb 17, 2026 | 153.15 | 154.20 | 150.10 | 151.35 | 151.35 | -0.98% | 733 |
| Feb 16, 2026 | 151.05 | 152.85 | 150.00 | 152.85 | 152.85 | -0.10% | 620 |
| Feb 13, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -4.14% | 1,001 |
| Feb 12, 2026 | 168.90 | 168.90 | 153.00 | 159.60 | 159.60 | 2.50% | 546 |
| Feb 11, 2026 | 154.50 | 156.70 | 153.00 | 155.70 | 155.70 | 1.47% | 7,173 |
| Feb 10, 2026 | 162.00 | 164.00 | 152.50 | 153.45 | 153.45 | -4.93% | 3,376 |
| Feb 9, 2026 | 155.00 | 163.70 | 155.00 | 161.40 | 161.40 | 3.69% | 1,369 |
| Feb 6, 2026 | 145.05 | 157.10 | 145.05 | 155.65 | 155.65 | 0.81% | 22 |
| Feb 5, 2026 | 156.90 | 159.20 | 154.40 | 154.40 | 154.40 | -1.72% | 2,582 |
| Feb 4, 2026 | 156.30 | 158.60 | 154.90 | 157.10 | 157.10 | 0.64% | 692 |
| Feb 3, 2026 | 152.55 | 157.30 | 149.60 | 156.10 | 156.10 | 3.96% | 1,967 |
| Feb 2, 2026 | 153.00 | 153.00 | 146.50 | 150.15 | 150.15 | -1.61% | 523 |
| Feb 1, 2026 | 147.85 | 154.95 | 147.85 | 152.60 | 152.60 | 1.67% | 230 |
| Jan 30, 2026 | 148.60 | 155.85 | 148.60 | 150.10 | 150.10 | 2.07% | 94 |
| Jan 29, 2026 | 147.55 | 149.95 | 147.00 | 147.05 | 147.05 | -0.68% | 334 |
| Jan 28, 2026 | 148.00 | 149.65 | 146.95 | 148.05 | 148.05 | 0.85% | 990 |
| Jan 27, 2026 | 146.45 | 149.50 | 144.60 | 146.80 | 146.80 | -1.61% | 1,679 |
| Jan 23, 2026 | 155.90 | 155.90 | 145.50 | 149.20 | 149.20 | -4.33% | 525 |
| Jan 22, 2026 | 155.20 | 155.95 | 154.75 | 155.95 | 155.95 | 1.30% | 211 |
| Jan 21, 2026 | 154.25 | 156.00 | 145.95 | 153.95 | 153.95 | -1.38% | 1,063 |
| Jan 20, 2026 | 153.60 | 156.75 | 150.00 | 156.10 | 156.10 | -0.64% | 1,962 |
| Jan 19, 2026 | 159.75 | 159.75 | 156.00 | 157.10 | 157.10 | -0.79% | 786 |
| Jan 16, 2026 | 161.35 | 164.20 | 157.95 | 158.35 | 158.35 | -1.86% | 1,390 |
| Jan 14, 2026 | 161.80 | 161.80 | 158.10 | 161.35 | 161.35 | 0.31% | 4,007 |
| Jan 13, 2026 | 163.00 | 163.00 | 158.35 | 160.85 | 160.85 | -0.98% | 939 |
| Jan 12, 2026 | 160.15 | 162.50 | 159.75 | 162.45 | 162.45 | 1.66% | 630 |
| Jan 9, 2026 | 174.95 | 174.95 | 158.85 | 159.80 | 159.80 | -2.29% | 775 |
| Jan 8, 2026 | 165.90 | 167.55 | 162.05 | 163.55 | 163.55 | -3.37% | 306 |
| Jan 7, 2026 | 168.25 | 169.35 | 164.40 | 169.25 | 169.25 | -0.32% | 431 |
| Jan 6, 2026 | 168.00 | 172.40 | 167.65 | 169.80 | 169.80 | -0.12% | 435 |
| Jan 5, 2026 | 166.15 | 170.00 | 163.65 | 170.00 | 170.00 | 3.72% | 1,219 |
| Jan 2, 2026 | 161.65 | 165.90 | 161.25 | 163.90 | 163.90 | 0.03% | 1,844 |
| Jan 1, 2026 | 162.25 | 163.85 | 160.95 | 163.85 | 163.85 | 0.61% | 390 |
| Dec 31, 2025 | 156.10 | 164.75 | 156.10 | 162.85 | 162.85 | 5.40% | 212 |
| Dec 30, 2025 | 162.50 | 164.90 | 153.00 | 154.50 | 154.50 | -4.66% | 886 |