Pyramid Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	175.99	178.49	172.51	175.30	175.30	-0.67%	22,859
Jun 17, 2026	174.00	177.74	173.33	176.49	176.49	1.82%	65,205
Jun 16, 2026	170.01	175.00	165.10	173.33	173.33	3.17%	38,615
Jun 15, 2026	168.06	173.00	166.51	168.01	168.01	-0.03%	17,731
Jun 12, 2026	161.10	170.00	161.10	168.06	168.06	3.80%	25,165
Jun 11, 2026	165.00	165.00	160.32	161.90	161.90	-0.84%	14,970
Jun 10, 2026	164.98	167.68	161.94	163.27	163.27	-0.74%	14,052
Jun 9, 2026	161.62	172.80	160.08	164.48	164.48	1.77%	68,401
Jun 8, 2026	160.00	165.59	160.00	161.62	161.62	-0.33%	15,899
Jun 5, 2026	160.65	163.67	159.90	162.16	162.16	0.71%	23,313
Jun 4, 2026	162.87	165.72	159.98	161.02	161.02	-2.21%	53,682
Jun 3, 2026	162.00	165.00	161.28	164.66	164.66	0.01%	22,849
Jun 2, 2026	162.63	166.00	160.00	164.65	164.65	1.87%	21,653
Jun 1, 2026	162.00	169.87	160.25	161.62	161.62	-0.95%	42,819
May 29, 2026	168.18	168.55	162.10	163.17	163.17	-2.98%	34,867
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