Pasupati Acrylon

Pasupati Acrylon Ltd Historical Data

NSEBSE

₹54.92

(-2.02%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	53	53.98	50.55	51.51	1,588	77,02,090.56	85,825
07-Nov-2025	51	53.55	48.61	51.62	1,199	56,36,004.17	58,584
10-Nov-2025	58.9	58.9	53.85	54.84	7,268	4,30,77,854.41	4,18,943
11-Nov-2025	55.26	55.45	51.1	52.09	2,036	88,02,632.17	1,11,860
12-Nov-2025	52.9	54.5	50.65	51.11	1,542	68,84,840.09	90,566
13-Nov-2025	51.5	54.47	48.97	53.05	3,914	1,45,13,832.21	1,46,413
14-Nov-2025	53.5	53.84	51.71	52.35	1,064	46,95,811.97	57,293
17-Nov-2025	52.5	53.96	52.35	53.03	1,117	38,64,630.77	41,456
18-Nov-2025	53.6	55.45	53.27	54.77	2,495	1,32,27,430.72	1,23,830
19-Nov-2025	55.25	56.3	53.79	55.94	1,989	1,17,45,778.53	1,32,855
20-Nov-2025	56.29	57.42	53.4	53.79	1,891	81,37,906.93	93,039
21-Nov-2025	54.02	54.1	51.99	52.52	1,267	38,87,525.78	46,069
24-Nov-2025	53.9	54	50.5	50.74	1,263	35,68,525.29	41,292
25-Nov-2025	51.71	59	51	57.96	14,624	6,83,18,814.75	4,48,416
26-Nov-2025	58	62.9	56.73	61.92	19,209	14,43,39,580.59	7,97,800
27-Nov-2025	62.3	63.5	60.32	61.57	10,909	5,54,16,046.41	3,89,156
28-Nov-2025	62.5	63.24	58.2	60.17	10,074	3,87,53,194.42	2,47,201
01-Dec-2025	60.65	61.87	59.71	61.08	5,160	2,13,49,284.76	1,43,008
02-Dec-2025	61	63.15	58.61	59.17	7,029	2,62,82,527.34	1,53,899
03-Dec-2025	59	60.7	56.5	56.95	3,554	1,80,32,182.79	1,89,208
04-Dec-2025	56.66	57.74	55.21	56.05	3,215	1,13,84,553.36	1,17,997
05-Dec-2025	56.2	57.64	54.55	54.92	2,764	1,03,41,295.18	87,734

Pasupati Acrylon: Related NEWS

No Record Found

Invest wise with Expert advice