Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 156.85
-3.35 (-2.09%)
At close: Oct 6, 2026
BOM:543969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 156.85 | 158.30 | 151.00 | 151.50 | 151.50 | -3.41% | 3,052 |
| Oct 6, 2026 | 158.40 | 159.85 | 156.75 | 156.85 | 156.85 | -2.09% | 559 |
| Oct 5, 2026 | 151.65 | 160.80 | 151.65 | 160.20 | 160.20 | 3.66% | 3,712 |
| Oct 1, 2026 | 152.95 | 159.70 | 150.60 | 154.55 | 154.55 | -0.96% | 2,482 |
| Sep 30, 2026 | 155.80 | 160.40 | 155.80 | 156.05 | 156.05 | -0.29% | 784 |
| Sep 29, 2026 | 160.20 | 160.20 | 156.00 | 156.50 | 156.50 | -2.34% | 1,781 |
| Sep 28, 2026 | 162.35 | 162.35 | 159.80 | 160.25 | 160.25 | -1.11% | 2,486 |
| Sep 25, 2026 | 160.00 | 163.00 | 157.65 | 162.05 | 162.05 | -0.34% | 5,747 |
| Sep 24, 2026 | 159.80 | 164.40 | 158.10 | 162.60 | 162.60 | 2.01% | 5,814 |
| Sep 23, 2026 | 150.30 | 162.35 | 150.30 | 159.40 | 159.40 | 1.56% | 1,897 |
| Sep 22, 2026 | 156.85 | 161.70 | 155.25 | 156.95 | 156.95 | 0.06% | 2,515 |
| Sep 21, 2026 | 154.20 | 159.10 | 151.75 | 156.85 | 156.85 | 1.19% | 1,063 |
| Sep 18, 2026 | 154.00 | 157.70 | 153.85 | 155.00 | 155.00 | 0.19% | 2,930 |
| Sep 17, 2026 | 153.60 | 154.95 | 151.80 | 154.70 | 154.70 | 0.59% | 166 |
| Sep 16, 2026 | 150.55 | 157.05 | 150.55 | 153.80 | 153.80 | -1.06% | 1,576 |
| Sep 15, 2026 | 157.10 | 157.10 | 151.50 | 155.45 | 155.45 | 0.23% | 1,205 |
| Sep 11, 2026 | 153.00 | 158.70 | 150.00 | 155.10 | 155.10 | 0.65% | 1,493 |
| Sep 10, 2026 | 154.00 | 154.90 | 153.00 | 154.60 | 154.10 | 2.35% | 332 |
| Sep 9, 2026 | 152.30 | 153.45 | 150.20 | 151.05 | 150.56 | -0.95% | 1,170 |
| Sep 8, 2026 | 152.15 | 155.00 | 151.00 | 152.50 | 152.01 | 0.23% | 1,983 |
| Sep 7, 2026 | 153.75 | 155.70 | 151.00 | 152.15 | 151.66 | -0.16% | 920 |
| Sep 4, 2026 | 156.00 | 156.20 | 152.00 | 152.40 | 151.91 | -0.65% | 2,032 |
| Sep 3, 2026 | 155.55 | 157.80 | 152.35 | 153.40 | 152.90 | -2.07% | 2,915 |
| Sep 2, 2026 | 157.20 | 157.50 | 155.00 | 156.65 | 156.14 | -1.14% | 1,814 |
| Sep 1, 2026 | 159.80 | 160.25 | 157.55 | 158.45 | 157.94 | 0.16% | 119 |
| Aug 31, 2026 | 158.05 | 161.15 | 157.55 | 158.20 | 157.69 | -1.43% | 2,612 |
| Aug 28, 2026 | 159.55 | 160.50 | 158.50 | 160.50 | 159.98 | 0.82% | 1,509 |
| Aug 27, 2026 | 164.05 | 164.05 | 158.00 | 159.20 | 158.69 | -1.06% | 2,510 |
| Aug 26, 2026 | 162.00 | 164.65 | 160.70 | 160.90 | 160.38 | -0.65% | 1,430 |
| Aug 25, 2026 | 166.15 | 166.15 | 161.60 | 161.95 | 161.43 | -0.80% | 767 |
| Aug 24, 2026 | 165.50 | 165.50 | 162.15 | 163.25 | 162.72 | 0.62% | 2,758 |
| Aug 21, 2026 | 163.55 | 165.40 | 162.00 | 162.25 | 161.73 | -1.73% | 1,999 |
| Aug 20, 2026 | 163.50 | 165.10 | 161.65 | 165.10 | 164.57 | 2.42% | 2,483 |
| Aug 19, 2026 | 163.35 | 164.45 | 160.95 | 161.20 | 160.68 | -2.42% | 475 |
| Aug 18, 2026 | 169.40 | 169.40 | 161.25 | 165.20 | 164.67 | -1.05% | 3,574 |
| Aug 17, 2026 | 166.00 | 168.15 | 163.10 | 166.95 | 166.41 | 2.61% | 1,778 |
| Aug 14, 2026 | 160.40 | 163.10 | 160.40 | 162.70 | 162.17 | 0.96% | 2,629 |
| Aug 13, 2026 | 162.90 | 164.80 | 160.75 | 161.15 | 160.63 | -1.10% | 2,214 |
| Aug 12, 2026 | 172.00 | 172.00 | 156.30 | 162.95 | 162.42 | -0.82% | 8,080 |
| Aug 11, 2026 | 175.40 | 183.30 | 160.45 | 164.30 | 163.77 | -5.03% | 9,686 |
| Aug 10, 2026 | 177.80 | 180.70 | 172.00 | 173.00 | 172.44 | -1.84% | 2,792 |
| Aug 7, 2026 | 175.75 | 180.55 | 173.35 | 176.25 | 175.68 | -1.09% | 2,935 |
| Aug 6, 2026 | 181.30 | 182.50 | 177.95 | 178.20 | 177.62 | -2.86% | 2,722 |
| Aug 5, 2026 | 183.50 | 184.45 | 181.35 | 183.45 | 182.86 | - | 1,668 |
| Aug 4, 2026 | 185.00 | 185.75 | 183.45 | 183.45 | 182.86 | -0.57% | 397 |
| Aug 3, 2026 | 184.25 | 187.00 | 183.50 | 184.50 | 183.90 | 1.88% | 6,530 |
| Jul 31, 2026 | 175.00 | 184.25 | 175.00 | 181.10 | 180.51 | - | 6,470 |
| Jul 30, 2026 | 185.70 | 187.75 | 178.85 | 181.10 | 180.51 | -2.50% | 6,580 |
| Jul 29, 2026 | 190.00 | 190.95 | 181.60 | 185.75 | 185.15 | 0.98% | 15,240 |
| Jul 28, 2026 | 198.70 | 198.70 | 181.45 | 183.95 | 183.36 | -6.12% | 98,170 |