Pyramid Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	155.87	160.00	155.04	157.56	157.56	1.95%	29,664
Apr 16, 2026	155.60	156.95	153.05	154.54	154.54	-0.19%	21,468
Apr 15, 2026	153.65	155.30	150.92	154.84	154.84	1.39%	16,622
Apr 13, 2026	150.00	153.79	147.00	152.71	152.71	0.26%	14,663
Apr 10, 2026	155.96	155.96	148.33	152.32	152.32	-0.02%	9,625
Apr 9, 2026	153.50	154.20	149.40	152.35	152.35	1.17%	8,282
Apr 8, 2026	152.60	154.93	149.83	150.59	150.59	-0.27%	26,656
Apr 7, 2026	149.55	152.00	146.33	151.00	151.00	2.47%	22,226
Apr 6, 2026	141.00	148.50	141.00	147.36	147.36	2.74%	17,259
Apr 2, 2026	138.35	144.80	137.01	143.43	143.43	0.16%	13,702
Apr 1, 2026	135.09	144.26	135.09	143.20	143.20	6.50%	21,470
Mar 30, 2026	140.00	140.62	131.80	134.46	134.46	-4.38%	75,336
Mar 27, 2026	141.00	141.85	138.40	140.62	140.62	-0.42%	39,231
Mar 25, 2026	141.44	144.29	140.49	141.21	141.21	0.28%	44,162
Mar 24, 2026	139.55	145.13	138.11	140.81	140.81	1.00%	27,832
Mar 23, 2026	146.89	146.89	138.19	139.42	139.42	-5.29%	46,562
Mar 20, 2026	150.29	152.43	145.25	147.20	147.20	-0.78%	31,468
Mar 19, 2026	148.50	152.00	142.68	148.36	148.36	3.49%	41,195
Mar 18, 2026	141.78	147.80	141.78	143.35	143.35	1.11%	40,261
Mar 17, 2026	144.20	144.64	140.41	141.78	141.78	-0.88%	110,178
Mar 16, 2026	146.10	147.02	140.12	143.04	143.04	-0.62%	13,273
Mar 13, 2026	148.54	148.54	141.10	143.93	143.93	-3.10%	7,026
Mar 12, 2026	149.99	149.99	145.23	148.54	148.54	1.11%	18,524
Mar 11, 2026	152.30	152.30	146.00	146.91	146.91	-1.33%	14,105
Mar 10, 2026	149.90	153.00	146.36	148.89	148.89	1.89%	32,984
Mar 9, 2026	147.02	151.43	144.80	146.13	146.13	-4.35%	14,302
Mar 6, 2026	151.10	153.51	147.15	152.77	152.77	1.02%	15,556
Mar 5, 2026	147.08	153.12	145.58	151.23	151.23	2.82%	14,495
Mar 4, 2026	140.00	149.80	138.01	147.08	147.08	5.06%	47,282
Mar 2, 2026	143.48	144.89	137.10	140.00	140.00	-4.07%	37,892
Feb 27, 2026	151.99	151.99	145.50	145.94	145.94	-1.48%	29,260
Feb 26, 2026	147.41	150.99	147.41	148.13	148.13	-1.45%	45,298
Feb 25, 2026	152.90	152.90	150.00	150.31	150.31	-0.88%	11,943
Feb 24, 2026	149.00	152.99	149.00	151.64	151.64	0.56%	9,899
Feb 23, 2026	149.41	154.19	149.40	150.79	150.79	-0.87%	15,862
Feb 20, 2026	152.63	154.00	151.23	152.12	152.12	0.85%	9,847
Feb 19, 2026	152.80	155.09	150.00	150.84	150.84	-2.73%	16,925
Feb 18, 2026	150.65	159.76	150.65	155.08	155.08	1.79%	12,170
Feb 17, 2026	153.65	154.00	149.91	152.35	152.35	-0.33%	14,421
Feb 16, 2026	156.89	156.89	149.91	152.85	152.85	-0.36%	16,887
Feb 13, 2026	158.13	158.13	153.00	153.40	153.40	-2.99%	13,714
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