Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 153.50
+1.90 (1.25%)
At close: Apr 15, 2026
BOM:543969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 157.95 | 157.95 | 153.15 | 153.50 | 153.50 | 1.25% | 867 |
| Apr 13, 2026 | 149.25 | 154.15 | 148.00 | 151.60 | 151.60 | -0.03% | 1,172 |
| Apr 10, 2026 | 153.15 | 153.80 | 150.00 | 151.65 | 151.65 | -0.69% | 310 |
| Apr 9, 2026 | 150.50 | 153.45 | 150.00 | 152.70 | 152.70 | 1.63% | 410 |
| Apr 8, 2026 | 152.35 | 153.75 | 149.60 | 150.25 | 150.25 | 0.50% | 9,278 |
| Apr 7, 2026 | 157.95 | 157.95 | 147.90 | 149.50 | 149.50 | 1.49% | 5,304 |
| Apr 6, 2026 | 144.50 | 147.60 | 143.50 | 147.30 | 147.30 | 3.04% | 1,351 |
| Apr 2, 2026 | 140.40 | 145.65 | 138.40 | 142.95 | 142.95 | -0.69% | 798 |
| Apr 1, 2026 | 133.15 | 144.00 | 133.15 | 143.95 | 143.95 | 7.39% | 2,288 |
| Mar 30, 2026 | 139.75 | 139.75 | 132.20 | 134.05 | 134.05 | -4.22% | 2,220 |
| Mar 27, 2026 | 140.10 | 141.65 | 138.30 | 139.95 | 139.95 | -0.82% | 1,839 |
| Mar 25, 2026 | 140.70 | 144.25 | 140.70 | 141.10 | 141.10 | 0.53% | 505 |
| Mar 24, 2026 | 146.90 | 146.90 | 138.00 | 140.35 | 140.35 | 0.43% | 3,887 |
| Mar 23, 2026 | 145.10 | 145.10 | 137.75 | 139.75 | 139.75 | -4.02% | 4,041 |
| Mar 20, 2026 | 150.65 | 150.70 | 145.10 | 145.60 | 145.60 | -1.72% | 232 |
| Mar 19, 2026 | 145.50 | 152.25 | 145.50 | 148.15 | 148.15 | 3.64% | 2,221 |
| Mar 18, 2026 | 143.55 | 146.95 | 142.50 | 142.95 | 142.95 | -0.07% | 584 |
| Mar 17, 2026 | 144.05 | 144.95 | 143.05 | 143.05 | 143.05 | 1.45% | 692 |
| Mar 16, 2026 | 144.85 | 145.90 | 140.00 | 141.00 | 141.00 | -2.66% | 819 |
| Mar 13, 2026 | 144.80 | 145.00 | 144.00 | 144.85 | 144.85 | -2.06% | 22 |
| Mar 12, 2026 | 146.45 | 150.00 | 145.10 | 147.90 | 147.90 | 0.85% | 2,556 |
| 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 |