Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 162.25
-2.85 (-1.73%)
At close: Aug 21, 2026
BOM:543969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 163.55 | 165.40 | 162.00 | 162.25 | 162.25 | -1.73% | 1,999 |
| Aug 20, 2026 | 163.50 | 165.10 | 161.65 | 165.10 | 165.10 | 2.42% | 2,483 |
| Aug 19, 2026 | 163.35 | 164.45 | 160.95 | 161.20 | 161.20 | -2.42% | 475 |
| Aug 18, 2026 | 169.40 | 169.40 | 161.25 | 165.20 | 165.20 | -1.05% | 3,574 |
| Aug 17, 2026 | 166.00 | 168.15 | 163.10 | 166.95 | 166.95 | 2.61% | 1,778 |
| Aug 14, 2026 | 160.40 | 163.10 | 160.40 | 162.70 | 162.70 | 0.96% | 2,629 |
| Aug 13, 2026 | 162.90 | 164.80 | 160.75 | 161.15 | 161.15 | -1.10% | 2,214 |
| Aug 12, 2026 | 172.00 | 172.00 | 156.30 | 162.95 | 162.95 | -0.82% | 8,080 |
| Aug 11, 2026 | 175.40 | 183.30 | 160.45 | 164.30 | 164.30 | -5.03% | 9,686 |
| Aug 10, 2026 | 177.80 | 180.70 | 172.00 | 173.00 | 173.00 | -1.84% | 2,792 |
| Aug 7, 2026 | 175.75 | 180.55 | 173.35 | 176.25 | 176.25 | -1.09% | 2,935 |
| Aug 6, 2026 | 181.30 | 182.50 | 177.95 | 178.20 | 178.20 | -2.86% | 2,722 |
| Aug 5, 2026 | 183.50 | 184.45 | 181.35 | 183.45 | 183.45 | - | 1,668 |
| Aug 4, 2026 | 185.00 | 185.75 | 183.45 | 183.45 | 183.45 | -0.57% | 397 |
| Aug 3, 2026 | 184.25 | 187.00 | 183.50 | 184.50 | 184.50 | 1.88% | 6,530 |
| Jul 31, 2026 | 175.00 | 184.25 | 175.00 | 181.10 | 181.10 | - | 6,470 |
| Jul 30, 2026 | 185.70 | 187.75 | 178.85 | 181.10 | 181.10 | -2.50% | 6,580 |
| Jul 29, 2026 | 190.00 | 190.95 | 181.60 | 185.75 | 185.75 | 0.98% | 15,240 |
| Jul 28, 2026 | 198.70 | 198.70 | 181.45 | 183.95 | 183.95 | -6.12% | 98,170 |
| Jul 27, 2026 | 166.95 | 196.35 | 166.95 | 195.95 | 195.95 | 19.74% | 242,849 |
| Jul 24, 2026 | 164.75 | 165.20 | 158.10 | 163.65 | 163.65 | -0.12% | 2,891 |
| Jul 23, 2026 | 160.65 | 166.25 | 160.50 | 163.85 | 163.85 | 1.83% | 701 |
| Jul 22, 2026 | 161.60 | 163.65 | 160.20 | 160.90 | 160.90 | -1.65% | 1,551 |
| Jul 21, 2026 | 163.15 | 164.30 | 161.20 | 163.60 | 163.60 | -0.03% | 722 |
| Jul 20, 2026 | 161.25 | 164.20 | 160.95 | 163.65 | 163.65 | 1.11% | 879 |
| Jul 17, 2026 | 165.40 | 166.65 | 157.45 | 161.85 | 161.85 | -2.26% | 1,760 |
| Jul 16, 2026 | 165.50 | 167.75 | 164.50 | 165.60 | 165.60 | 0.58% | 3,950 |
| Jul 15, 2026 | 164.60 | 167.15 | 163.80 | 164.65 | 164.65 | -0.09% | 3,370 |
| Jul 14, 2026 | 163.95 | 165.75 | 162.40 | 164.80 | 164.80 | 1.35% | 14,853 |
| Jul 13, 2026 | 156.05 | 167.00 | 156.05 | 162.60 | 162.60 | -1.99% | 4,390 |
| Jul 10, 2026 | 166.35 | 169.95 | 165.70 | 165.90 | 165.90 | -1.10% | 11,011 |
| Jul 9, 2026 | 160.50 | 170.25 | 160.50 | 167.75 | 167.75 | 3.52% | 8,702 |
| Jul 8, 2026 | 162.40 | 171.05 | 161.95 | 162.05 | 162.05 | -0.25% | 9,524 |
| Jul 7, 2026 | 166.20 | 166.20 | 162.10 | 162.45 | 162.45 | -2.26% | 569 |
| Jul 6, 2026 | 168.60 | 168.95 | 166.10 | 166.20 | 166.20 | -2.29% | 2,043 |
| Jul 3, 2026 | 169.30 | 174.05 | 167.45 | 170.10 | 170.10 | 0.53% | 1,112 |
| Jul 2, 2026 | 161.00 | 174.95 | 161.00 | 169.20 | 169.20 | -1.43% | 705 |
| Jul 1, 2026 | 174.15 | 176.05 | 170.55 | 171.65 | 171.65 | -0.20% | 4,795 |
| Jun 30, 2026 | 166.70 | 172.00 | 166.30 | 172.00 | 172.00 | 3.18% | 1,909 |
| Jun 29, 2026 | 166.60 | 167.35 | 166.50 | 166.70 | 166.70 | -1.71% | 140 |
| Jun 25, 2026 | 173.20 | 173.20 | 169.60 | 169.60 | 169.60 | 0.24% | 803 |
| Jun 24, 2026 | 170.50 | 176.75 | 169.20 | 169.20 | 169.20 | -3.31% | 13,036 |
| Jun 23, 2026 | 173.10 | 175.00 | 168.20 | 175.00 | 175.00 | 0.57% | 1,232 |
| Jun 22, 2026 | 175.45 | 180.75 | 174.00 | 174.00 | 174.00 | -0.34% | 710 |
| Jun 19, 2026 | 177.00 | 177.45 | 174.60 | 174.60 | 174.60 | -0.77% | 626 |
| Jun 18, 2026 | 171.25 | 177.90 | 171.25 | 175.95 | 175.95 | -0.51% | 2,768 |
| Jun 17, 2026 | 174.75 | 178.00 | 173.20 | 176.85 | 176.85 | 2.97% | 12,957 |
| Jun 16, 2026 | 168.70 | 175.20 | 166.65 | 171.75 | 171.75 | 2.75% | 1,682 |
| Jun 15, 2026 | 169.20 | 171.30 | 166.80 | 167.15 | 167.15 | -0.65% | 925 |
| Jun 12, 2026 | 160.05 | 169.65 | 160.05 | 168.25 | 168.25 | 3.06% | 2,534 |