Pyramid Technoplast Limited (BOM:543969)
India · Delayed Price · Currency is INR 163.65
+1.80 (1.11%)
At close: Jul 20, 2026
BOM:543969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 164.35 | 164.35 | 159.50 | 163.25 | 163.25 | -0.49% | 3,241 |
| Jun 10, 2026 | 165.25 | 170.20 | 164.00 | 164.05 | 164.05 | -0.73% | 215 |
| Jun 9, 2026 | 163.20 | 172.25 | 163.20 | 165.25 | 165.25 | 2.32% | 2,377 |
| Jun 8, 2026 | 160.95 | 165.00 | 160.95 | 161.50 | 161.50 | -0.37% | 918 |
| Jun 5, 2026 | 162.85 | 163.25 | 159.85 | 162.10 | 162.10 | 0.09% | 1,786 |
| Jun 4, 2026 | 163.85 | 165.05 | 160.90 | 161.95 | 161.95 | -1.22% | 2,046 |
| Jun 3, 2026 | 154.20 | 164.90 | 154.20 | 163.95 | 163.95 | -0.21% | 2,175 |
| Jun 2, 2026 | 163.00 | 165.80 | 159.85 | 164.30 | 164.30 | 1.51% | 5,850 |
| Jun 1, 2026 | 165.00 | 168.60 | 161.00 | 161.85 | 161.85 | -0.98% | 18,133 |
| May 29, 2026 | 168.40 | 168.40 | 162.60 | 163.45 | 163.45 | -3.00% | 1,186 |
| May 27, 2026 | 169.20 | 171.95 | 166.40 | 168.50 | 168.50 | -0.85% | 963 |
| May 26, 2026 | 171.60 | 171.85 | 169.30 | 169.95 | 169.95 | -1.11% | 895 |
| May 25, 2026 | 174.40 | 176.60 | 168.60 | 171.85 | 171.85 | -0.17% | 2,778 |
| May 22, 2026 | 174.45 | 174.45 | 171.05 | 172.15 | 172.15 | 0.06% | 1,007 |
| May 21, 2026 | 173.35 | 175.50 | 171.70 | 172.05 | 172.05 | -0.98% | 847 |
| May 20, 2026 | 167.85 | 173.75 | 167.20 | 173.75 | 173.75 | 1.73% | 721 |
| May 19, 2026 | 147.60 | 177.35 | 147.60 | 170.80 | 170.80 | 8.10% | 4,775 |
| May 18, 2026 | 152.00 | 159.40 | 152.00 | 158.00 | 158.00 | -1.80% | 2,071 |
| May 15, 2026 | 165.00 | 165.65 | 159.40 | 160.90 | 160.90 | -1.41% | 1,415 |
| May 14, 2026 | 176.55 | 176.55 | 161.35 | 163.20 | 163.20 | -5.69% | 8,308 |
| May 13, 2026 | 177.95 | 188.15 | 171.65 | 173.05 | 173.05 | -1.06% | 20,316 |
| May 12, 2026 | 174.20 | 179.75 | 170.60 | 174.90 | 174.90 | -1.66% | 9,622 |
| May 11, 2026 | 178.20 | 178.60 | 173.20 | 177.85 | 177.85 | 0.59% | 2,902 |
| May 8, 2026 | 175.55 | 179.30 | 172.80 | 176.80 | 176.80 | 1.55% | 2,398 |