Pyramid Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	156.74	160.20	154.11	158.13	158.13	0.89%	21,455
Feb 11, 2026	152.33	158.99	150.31	156.74	156.74	2.00%	37,141
Feb 10, 2026	158.33	164.00	152.10	153.66	153.66	-4.73%	62,812
Feb 9, 2026	155.00	164.00	155.00	161.29	161.29	3.62%	23,588
Feb 6, 2026	153.35	156.50	153.18	155.66	155.66	-0.42%	3,956
Feb 5, 2026	159.99	159.99	154.52	156.32	156.32	0.14%	20,686
Feb 4, 2026	154.49	158.68	151.01	156.10	156.10	1.04%	20,440
Feb 3, 2026	150.20	158.00	149.90	154.49	154.49	4.75%	39,163
Feb 2, 2026	147.02	152.91	144.00	147.49	147.49	-2.47%	14,601
Feb 1, 2026	150.83	154.77	146.52	151.23	151.23	0.27%	11,045
Jan 30, 2026	147.12	154.68	146.01	150.83	150.83	2.52%	15,005
Jan 29, 2026	147.29	149.80	145.62	147.12	147.12	-0.08%	16,651
Jan 28, 2026	148.25	149.89	145.61	147.24	147.24	0.65%	19,628
Jan 27, 2026	150.00	150.36	144.11	146.29	146.29	-2.09%	29,697
Jan 23, 2026	152.01	156.77	144.94	149.41	149.41	-1.66%	45,195
Jan 22, 2026	150.27	156.51	150.27	151.93	151.93	-0.38%	7,829
Jan 21, 2026	153.80	155.60	146.80	152.51	152.51	-1.61%	32,064
Jan 20, 2026	155.99	157.59	149.20	155.01	155.01	-1.07%	89,911
Jan 19, 2026	158.30	160.92	155.00	156.69	156.69	-1.02%	29,780
Jan 16, 2026	160.64	164.58	156.50	158.30	158.30	-2.42%	21,906
Jan 14, 2026	162.88	164.80	159.93	162.23	162.23	-0.39%	17,612
Jan 13, 2026	165.97	165.97	158.36	162.87	162.87	-0.11%	36,945
Jan 12, 2026	160.42	164.24	158.48	163.05	163.05	1.64%	20,451
Jan 9, 2026	165.36	165.36	159.30	160.42	160.42	-1.28%	36,548
Jan 8, 2026	165.06	167.97	160.60	162.50	162.50	-1.55%	34,954
Jan 7, 2026	168.00	169.57	164.01	165.06	165.06	-2.85%	29,767
Jan 6, 2026	168.27	171.89	165.03	169.90	169.90	0.32%	28,211
Jan 5, 2026	165.83	171.00	164.00	169.35	169.35	2.63%	32,080
Jan 2, 2026	163.09	166.44	161.41	165.01	165.01	1.32%	47,068
Jan 1, 2026	162.30	164.00	160.95	162.86	162.86	0.26%	6,217
Dec 31, 2025	162.40	164.80	161.35	162.43	162.43	0.02%	11,653
Dec 30, 2025	163.26	164.59	156.42	162.40	162.40	-0.06%	38,049
Dec 29, 2025	165.00	166.00	161.66	162.49	162.49	-1.65%	15,989
Dec 26, 2025	166.90	167.00	164.23	165.21	165.21	-0.02%	8,653
Dec 24, 2025	163.85	166.65	162.41	165.24	165.24	0.85%	20,181
Dec 23, 2025	165.95	165.95	161.62	163.85	163.85	0.65%	24,735
Dec 22, 2025	160.52	166.65	160.11	162.79	162.79	0.25%	17,551
Dec 19, 2025	165.50	165.50	159.50	162.39	162.39	0.20%	12,403
Dec 18, 2025	160.30	163.90	156.83	162.06	162.06	2.43%	26,862
Dec 17, 2025	165.73	166.73	156.22	158.22	158.22	-4.16%	50,721
Dec 16, 2025	173.00	173.00	164.52	165.08	165.08	-3.30%	34,459
Dec 15, 2025	165.80	171.90	165.80	170.72	170.72	2.23%	38,444
Dec 12, 2025	169.95	170.18	165.21	167.00	167.00	-0.49%	9,174
Dec 11, 2025	167.00	170.98	164.52	167.82	167.82	0.38%	41,913
Dec 10, 2025	170.00	172.50	167.00	167.19	167.19	-1.54%	20,559
Dec 9, 2025	159.07	172.88	153.44	169.81	169.81	6.75%	133,434
Dec 8, 2025	159.99	162.50	158.00	159.07	159.07	-0.93%	57,223
Dec 5, 2025	162.19	166.94	160.00	160.57	160.57	-1.00%	14,539
Dec 4, 2025	163.33	163.33	159.07	162.19	162.19	0.09%	17,258
Dec 3, 2025	160.76	164.60	160.02	162.05	162.05	0.80%	15,998