Pyramid Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	171.00	173.99	167.30	168.18	168.18	-1.01%	13,312
May 26, 2026	168.05	172.75	168.05	169.89	169.89	-1.19%	17,289
May 25, 2026	174.01	179.70	169.01	171.93	171.93	-0.95%	42,202
May 22, 2026	173.50	176.00	170.25	173.58	173.58	-0.28%	22,254
May 21, 2026	173.58	176.55	170.95	174.07	174.07	2.51%	35,477
May 20, 2026	173.37	174.50	166.29	169.80	169.80	-0.59%	34,595
May 19, 2026	155.10	181.27	153.00	170.81	170.81	9.82%	62,248
May 18, 2026	159.72	160.31	155.00	155.53	155.53	-3.03%	35,096
May 15, 2026	163.46	164.94	159.50	160.39	160.39	-1.86%	26,746
May 14, 2026	175.47	175.47	161.21	163.43	163.43	-5.61%	145,165
May 13, 2026	172.01	188.38	172.00	173.15	173.15	-1.19%	527,474
May 12, 2026	175.00	179.90	171.00	175.24	175.24	0.25%	72,489
May 11, 2026	177.00	179.24	172.42	174.81	174.81	-1.89%	30,813
May 8, 2026	173.69	180.00	173.14	178.18	178.18	2.16%	35,398
May 7, 2026	171.02	181.00	170.96	174.42	174.42	1.53%	71,595
May 6, 2026	167.71	174.90	167.71	171.80	171.80	0.46%	14,988
May 5, 2026	167.50	173.67	167.06	171.01	171.01	-0.39%	19,296
May 4, 2026	176.18	178.59	170.10	171.68	171.68	-2.07%	15,075
Apr 30, 2026	168.06	178.80	166.26	175.31	175.31	3.20%	51,975
Apr 29, 2026	176.99	176.99	169.00	169.87	169.87	-1.69%	35,202
Apr 28, 2026	181.79	181.96	172.00	172.79	172.79	-2.98%	19,734
Apr 27, 2026	168.95	180.00	165.70	178.09	178.09	7.10%	130,739
Apr 24, 2026	159.07	170.00	153.00	166.29	166.29	4.54%	70,566
Apr 23, 2026	155.71	160.10	152.01	159.07	159.07	2.16%	24,309
Apr 22, 2026	159.29	159.29	155.00	155.71	155.71	-2.25%	11,623
Apr 21, 2026	158.90	160.30	154.83	159.29	159.29	0.25%	10,464
Apr 20, 2026	157.56	160.50	154.05	158.90	158.90	0.85%	16,087
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