Pasupati Acrylon Limited PASUPTAC
NSE · India · Process Industries
INR 69.06-3.67 (-5.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 72.73 | -3.28% | INR 76.10 | INR 76.89 | INR 71.87 | 180.67K |
| 2026-09-29 | INR 75.20 | +3.80% | INR 72.00 | INR 75.50 | INR 71.05 | 212.79K |
| 2026-09-28 | INR 72.45 | -4.51% | INR 75.87 | INR 76.44 | INR 71.47 | 225.19K |
| 2026-09-25 | INR 75.87 | -0.50% | INR 76.25 | INR 78.79 | INR 74.10 |
| 278.58K |
| 2026-09-24 | INR 76.25 | -4.47% | INR 80.49 | INR 80.49 | INR 75.25 | 435.66K |
| 2026-09-23 | INR 79.82 | +4.52% | INR 77.00 | INR 81.29 | INR 75.02 | 1.04M |
| 2026-09-22 | INR 76.37 | +7.31% | INR 72.50 | INR 78.00 | INR 71.75 | 967.52K |
| 2026-09-21 | INR 71.17 | +1.70% | INR 70.80 | INR 71.50 | INR 69.25 | 103.54K |
| 2026-09-18 | INR 69.98 | -0.47% | INR 70.65 | INR 71.89 | INR 69.20 | 130.80K |
| 2026-09-17 | INR 70.31 | +3.29% | INR 69.49 | INR 71.85 | INR 68.81 | 215.39K |
| 2026-09-16 | INR 68.07 | -3.42% | INR 70.55 | INR 72.39 | INR 66.18 | 159.72K |
| 2026-09-15 | INR 70.48 | +5.07% | INR 70.50 | INR 72.80 | INR 68.10 | 667.18K |
| 2026-09-14 | INR 67.08 | 0.00% | INR 67.08 | INR 67.08 | INR 67.08 | 0 |
| 2026-09-11 | INR 67.08 | -1.00% | INR 67.25 | INR 67.87 | INR 66.06 | 32.21K |
| 2026-09-10 | INR 67.76 | -0.22% | INR 67.91 | INR 68.88 | INR 67.12 | 41.49K |
| 2026-09-09 | INR 67.91 | +1.18% | INR 66.79 | INR 69.10 | INR 66.16 | 68.93K |
| 2026-09-08 | INR 67.12 | -0.30% | INR 66.75 | INR 68.34 | INR 66.30 | 46.77K |
| 2026-09-07 | INR 67.32 | -0.47% | INR 69.40 | INR 69.45 | INR 66.55 | 116.62K |
| 2026-09-04 | INR 67.64 | +1.27% | INR 67.50 | INR 69.82 | INR 66.95 | 108.79K |
| 2026-09-03 | INR 66.79 | +3.33% | INR 65.66 | INR 67.00 | INR 64.10 | 173.72K |
| 2026-09-02 | INR 64.64 | +3.04% | INR 62.00 | INR 65.00 | INR 61.55 | 126.97K |
| 2026-09-01 | INR 62.73 | +1.26% | INR 61.99 | INR 63.50 | INR 60.91 | 44.98K |
| 2026-08-31 | INR 61.95 | +0.26% | INR 61.75 | INR 62.44 | INR 60.10 | 38.53K |
| 2026-08-28 | INR 61.79 | -0.58% | INR 60.66 | INR 62.44 | INR 60.66 | 19.78K |
| 2026-08-27 | INR 62.15 | +0.05% | INR 63.35 | INR 63.35 | INR 61.10 | 38.15K |
| 2026-08-26 | INR 62.12 | +1.27% | INR 62.87 | INR 62.88 | INR 61.05 | 39.48K |
| 2026-08-25 | INR 61.34 | +0.11% | INR 61.80 | INR 62.79 | INR 60.80 | 27.14K |
| 2026-08-24 | INR 61.27 | -0.71% | INR 61.75 | INR 62.45 | INR 61.00 | 35.93K |
| 2026-08-21 | INR 61.71 | -1.09% | INR 63.75 | INR 63.75 | INR 61.50 | 115.74K |
| 2026-08-20 | INR 62.39 | +1.35% | INR 62.65 | INR 63.80 | INR 60.71 | 115.11K |
| 2026-08-19 | INR 61.56 | +0.03% | INR 61.80 | INR 63.40 | INR 59.55 | 75.11K |
| 2026-08-18 | INR 61.54 | +0.75% | INR 62.75 | INR 64.00 | INR 61.10 | 77.27K |
| 2026-08-17 | INR 61.08 | +3.58% | INR 59.97 | INR 61.25 | INR 58.97 | 52.15K |
| 2026-08-14 | INR 58.97 | -2.38% | INR 61.93 | INR 61.93 | INR 58.11 | 46.15K |
| 2026-08-13 | INR 60.41 | -0.63% | INR 62.00 | INR 62.00 | INR 59.00 | 29.88K |
| 2026-08-12 | INR 60.79 | -4.99% | INR 64.29 | INR 64.85 | INR 60.79 | 111.37K |
| 2026-08-11 | INR 63.98 | -1.98% | INR 65.20 | INR 65.20 | INR 63.11 | 105.43K |
| 2026-08-10 | INR 65.27 | +4.63% | INR 65.49 | INR 65.49 | INR 62.75 | 246.82K |
| 2026-08-07 | INR 62.38 | +4.54% | INR 60.00 | INR 62.65 | INR 60.00 | 96.19K |
| 2026-08-06 | INR 59.67 | -3.43% | INR 62.30 | INR 62.90 | INR 59.11 | 62.56K |
| 2026-08-05 | INR 61.79 | +1.10% | INR 61.70 | INR 62.60 | INR 61.10 | 91.63K |
| 2026-08-04 | INR 61.12 | +1.04% | INR 60.49 | INR 61.90 | INR 60.00 | 46.80K |
| 2026-08-03 | INR 60.49 | +3.69% | INR 58.00 | INR 60.74 | INR 58.00 | 58.40K |
| 2026-07-31 | INR 58.34 | +0.45% | INR 58.70 | INR 59.30 | INR 58.21 | 35.47K |
| 2026-07-30 | INR 58.08 | +0.10% | INR 58.69 | INR 60.19 | INR 58.00 | 49.20K |
| 2026-07-29 | INR 58.02 | +0.03% | INR 58.01 | INR 60.00 | INR 58.00 | 53.30K |
| 2026-07-28 | INR 58.00 | +1.36% | INR 57.23 | INR 59.00 | INR 57.23 | 34.94K |
| 2026-07-27 | INR 57.22 | -1.19% | INR 60.28 | INR 60.28 | INR 57.16 | 21.34K |
| 2026-07-24 | INR 57.91 | +0.02% | INR 56.30 | INR 58.90 | INR 56.30 | 32.50K |
| 2026-07-23 | INR 57.90 | -0.48% | INR 57.99 | INR 58.46 | INR 57.20 | 27.50K |
| 2026-07-22 | INR 58.18 | -1.82% | INR 58.70 | INR 59.70 | INR 57.90 | 43.11K |
| 2026-07-21 | INR 59.26 | +0.63% | INR 57.57 | INR 60.00 | INR 57.57 | 35.99K |
| 2026-07-20 | INR 58.89 | +0.58% | INR 57.95 | INR 60.38 | INR 57.40 | 24.40K |
| 2026-07-17 | INR 58.55 | -1.58% | INR 59.20 | INR 59.98 | INR 57.26 | 26.85K |
| 2026-07-16 | INR 59.49 | -0.44% | INR 60.68 | INR 60.73 | INR 57.65 | 33.14K |
| 2026-07-15 | INR 59.75 | -1.09% | INR 61.23 | INR 61.25 | INR 59.30 | 41.08K |
| 2026-07-14 | INR 60.41 | -2.63% | INR 63.48 | INR 63.48 | INR 60.01 | 71.44K |
| 2026-07-13 | INR 62.04 | +3.11% | INR 60.10 | INR 63.00 | INR 60.10 | 72.65K |
| 2026-07-10 | INR 60.17 | +2.40% | INR 58.73 | INR 61.40 | INR 57.65 | 160.75K |
| 2026-07-09 | INR 58.76 | -1.13% | INR 59.50 | INR 59.85 | INR 56.55 | 204.69K |
| 2026-07-08 | INR 59.43 | -3.69% | INR 60.15 | INR 61.80 | INR 58.75 | 119.37K |
| 2026-07-07 | INR 61.71 | 0.00% | INR 61.71 | INR 62.24 | INR 59.11 | 123.79K |
| 2026-07-06 | INR 61.71 | -3.14% | INR 63.10 | INR 63.99 | INR 61.15 | 95.21K |
| 2026-07-03 | INR 63.71 | -0.20% | INR 63.05 | INR 65.99 | INR 63.05 | 61.25K |
| 2026-07-02 | INR 63.84 | +1.46% | INR 63.80 | INR 64.20 | INR 62.20 | 70.45K |
| 2026-07-01 | INR 62.92 | -0.88% | INR 62.35 | INR 64.85 | INR 62.35 | 79.52K |
| 2026-06-30 | INR 63.48 | -0.11% | INR 63.55 | INR 65.00 | INR 62.16 | 57.13K |
| 2026-06-29 | INR 63.55 | -0.05% | INR 62.90 | INR 65.50 | INR 61.71 | 108.33K |
| 2026-06-26 | INR 63.58 | 0.00% | INR 63.58 | INR 63.58 | INR 63.58 | 0 |
| 2026-06-25 | INR 63.58 | -2.47% | INR 64.50 | INR 66.97 | INR 62.15 | 84.71K |
| 2026-06-24 | INR 65.19 | 0.00% | INR 66.50 | INR 66.50 | INR 64.60 | 75.56K |
| 2026-06-23 | INR 65.19 | -2.00% | INR 67.97 | INR 67.97 | INR 64.36 | 52.60K |
| 2026-06-22 | INR 66.52 | -1.38% | INR 69.00 | INR 69.00 | INR 66.00 | 90.96K |
| 2026-06-19 | INR 67.45 | +0.84% | INR 65.79 | INR 68.10 | INR 65.77 | 67.78K |
| 2026-06-18 | INR 66.89 | +1.61% | INR 65.83 | INR 68.90 | INR 63.25 | 133.91K |
| 2026-06-17 | INR 65.83 | -3.38% | INR 67.00 | INR 68.00 | INR 65.02 | 76.83K |
| 2026-06-16 | INR 68.13 | -1.09% | INR 69.40 | INR 71.00 | INR 67.55 | 76.89K |
| 2026-06-15 | INR 68.88 | +3.99% | INR 65.10 | INR 69.50 | INR 65.10 | 144.31K |
| 2026-06-12 | INR 66.24 | -1.84% | INR 67.05 | INR 69.60 | INR 64.12 | 187.43K |
| 2026-06-11 | INR 67.48 | -5.00% | INR 70.05 | INR 71.25 | INR 67.48 | 179.12K |
| 2026-06-10 | INR 71.03 | -3.19% | INR 73.37 | INR 73.78 | INR 70.80 | 351.31K |
| 2026-06-09 | INR 73.37 | -1.30% | INR 77.50 | INR 78.69 | INR 72.15 | 845.34K |
| 2026-06-08 | INR 74.34 | +0.18% | INR 73.39 | INR 78.95 | INR 70.55 | 2.05M |
| 2026-06-05 | INR 74.21 | +8.96% | INR 70.50 | INR 76.68 | INR 69.79 | 2.91M |
| 2026-06-04 | INR 68.11 | +1.22% | INR 67.70 | INR 69.80 | INR 66.46 | 342.03K |
| 2026-06-03 | INR 67.29 | -1.17% | INR 68.15 | INR 69.50 | INR 66.05 | 483.96K |
| 2026-06-02 | INR 68.09 | -1.70% | INR 70.00 | INR 73.85 | INR 67.20 | 2.61M |
| 2026-06-01 | INR 69.27 | +15.74% | INR 61.99 | INR 70.60 | INR 59.20 | 4.48M |
| 2026-05-29 | INR 59.85 | -3.36% | INR 61.93 | INR 62.69 | INR 59.40 | 290.12K |
| 2026-05-28 | INR 61.93 | 0.00% | INR 61.93 | INR 61.93 | INR 61.93 | 0 |