Pyramid Technoplast Limited (NSE:PYRAMID)
India · Delayed Price · Currency is INR 160.20
-3.81 (-2.32%)
Aug 29, 2025, 3:29 PM IST
Pyramid Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 165.66 | 165.66 | 160.78 | 164.01 | 164.01 | 0.46% | 47,927 |
| Aug 26, 2025 | 162.09 | 164.97 | 158.01 | 163.26 | 163.26 | 1.13% | 52,253 |
| Aug 25, 2025 | 161.61 | 162.94 | 159.24 | 161.43 | 161.43 | 0.49% | 23,882 |
| Aug 22, 2025 | 160.30 | 162.84 | 158.87 | 160.64 | 160.64 | 0.18% | 22,258 |
| Aug 21, 2025 | 158.05 | 162.80 | 158.05 | 160.35 | 160.35 | -0.03% | 18,100 |
| Aug 20, 2025 | 158.00 | 163.01 | 155.99 | 160.40 | 160.40 | 0.58% | 25,649 |
| Aug 19, 2025 | 154.00 | 161.00 | 152.83 | 159.47 | 159.47 | 3.98% | 35,936 |
| Aug 18, 2025 | 155.00 | 159.00 | 152.00 | 153.37 | 153.37 | -0.12% | 108,075 |
| Aug 14, 2025 | 155.50 | 160.50 | 151.51 | 153.56 | 153.56 | -1.66% | 41,823 |
| Aug 13, 2025 | 159.25 | 164.05 | 155.23 | 156.15 | 156.15 | -1.95% | 19,220 |
| Aug 12, 2025 | 160.00 | 162.76 | 158.00 | 159.25 | 159.25 | 1.01% | 22,666 |
| Aug 11, 2025 | 164.00 | 164.00 | 156.80 | 157.66 | 157.66 | -1.97% | 33,368 |
| Aug 8, 2025 | 167.00 | 174.00 | 159.40 | 160.83 | 160.83 | 0.89% | 126,360 |
| Aug 7, 2025 | 158.50 | 161.99 | 148.25 | 159.41 | 159.41 | 0.47% | 75,591 |
| Aug 6, 2025 | 162.64 | 164.17 | 155.97 | 158.66 | 158.66 | -2.45% | 54,622 |
| Aug 5, 2025 | 167.29 | 168.31 | 160.51 | 162.64 | 162.64 | -2.24% | 52,557 |
| Aug 4, 2025 | 168.00 | 172.71 | 162.51 | 166.36 | 166.36 | 0.52% | 9,851 |
| Aug 1, 2025 | 165.15 | 171.51 | 165.00 | 165.50 | 165.50 | -1.03% | 16,743 |
| Jul 31, 2025 | 157.05 | 169.00 | 157.05 | 167.23 | 167.23 | 4.51% | 45,352 |
| Jul 30, 2025 | 161.00 | 163.48 | 158.00 | 160.02 | 160.02 | -0.81% | 41,040 |
| Jul 29, 2025 | 158.50 | 163.00 | 158.00 | 161.33 | 161.33 | 0.45% | 27,098 |
| Jul 28, 2025 | 165.51 | 168.43 | 158.00 | 160.60 | 160.60 | -3.59% | 47,912 |
| Jul 25, 2025 | 168.60 | 170.00 | 166.02 | 166.58 | 166.58 | -1.20% | 10,659 |
| Jul 24, 2025 | 170.30 | 174.09 | 168.10 | 168.60 | 168.60 | -1.00% | 18,138 |
| Jul 23, 2025 | 172.36 | 173.49 | 169.50 | 170.30 | 170.30 | -1.05% | 18,514 |
| Jul 22, 2025 | 173.21 | 175.79 | 171.11 | 172.11 | 172.11 | -0.81% | 18,552 |
| Jul 21, 2025 | 174.35 | 174.99 | 172.36 | 173.51 | 173.51 | -0.52% | 8,130 |
| Jul 18, 2025 | 174.70 | 175.98 | 173.05 | 174.41 | 174.41 | 0.39% | 15,386 |
| Jul 17, 2025 | 174.25 | 177.19 | 168.38 | 173.73 | 173.73 | -1.00% | 150,970 |
| Jul 16, 2025 | 175.46 | 177.00 | 174.48 | 175.48 | 175.48 | -0.52% | 10,066 |
| Jul 15, 2025 | 177.00 | 179.19 | 175.14 | 176.40 | 176.40 | -0.82% | 16,251 |
| Jul 14, 2025 | 175.90 | 179.01 | 172.10 | 177.86 | 177.86 | 0.95% | 36,540 |
| Jul 11, 2025 | 171.70 | 182.90 | 171.20 | 176.19 | 176.19 | 2.49% | 62,660 |
| Jul 10, 2025 | 173.30 | 174.00 | 170.60 | 171.91 | 171.91 | -0.23% | 28,478 |
| Jul 9, 2025 | 174.97 | 175.50 | 172.01 | 172.31 | 172.31 | -0.61% | 13,734 |
| Jul 8, 2025 | 175.20 | 176.00 | 171.00 | 173.37 | 173.37 | -1.04% | 18,065 |
| Jul 7, 2025 | 179.80 | 180.92 | 174.60 | 175.20 | 175.20 | -2.73% | 26,176 |
| Jul 4, 2025 | 183.20 | 183.20 | 179.73 | 180.12 | 180.12 | -1.15% | 18,546 |
| Jul 3, 2025 | 178.55 | 185.38 | 178.55 | 182.21 | 182.21 | 0.95% | 28,434 |
| Jul 2, 2025 | 181.10 | 182.10 | 178.00 | 180.49 | 180.49 | -0.13% | 20,376 |
| Jul 1, 2025 | 178.12 | 183.13 | 178.12 | 180.72 | 180.72 | 0.38% | 23,681 |
| Jun 30, 2025 | 177.95 | 184.41 | 177.95 | 180.04 | 180.04 | -0.09% | 27,313 |
| Jun 27, 2025 | 183.21 | 187.78 | 179.40 | 180.21 | 180.21 | -2.11% | 44,334 |
| Jun 26, 2025 | 179.91 | 189.19 | 179.91 | 184.09 | 184.09 | 2.36% | 78,939 |
| Jun 25, 2025 | 176.30 | 182.39 | 176.30 | 179.85 | 179.85 | 0.94% | 35,159 |
| Jun 24, 2025 | 179.20 | 183.17 | 175.00 | 178.18 | 178.18 | 0.13% | 28,940 |
| Jun 23, 2025 | 174.00 | 182.78 | 174.00 | 177.94 | 177.94 | -0.56% | 25,133 |
| Jun 20, 2025 | 183.90 | 184.38 | 177.44 | 178.95 | 178.95 | -2.19% | 26,676 |
| Jun 19, 2025 | 183.74 | 185.90 | 177.37 | 182.95 | 182.95 | -0.54% | 51,125 |
| Jun 18, 2025 | 182.97 | 186.00 | 179.00 | 183.94 | 183.94 | 0.53% | 33,508 |