Pasupati Acrylon

Pasupati Acrylon Ltd Historical Data

NSEBSE

₹46.68

(-1.23%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	54.88	55.79	53.07	53.29	1,834	34,01,020.29	24,385
08-Jul-2025	54.6	55.07	52.3	53.6	2,362	99,36,153.08	1,04,303
09-Jul-2025	52.6	54.79	52.6	53.6	1,507	25,52,893.32	18,362
10-Jul-2025	53.61	54.79	53.61	54.13	531	16,90,601.06	18,258
11-Jul-2025	54.13	54.13	52.11	52.21	662	18,37,575.93	19,298
14-Jul-2025	52.21	53.14	50.67	51.07	2,138	37,83,034.86	29,408
15-Jul-2025	51.07	52.4	50.35	51.29	2,229	53,19,179.18	44,687
16-Jul-2025	51.54	51.8	50.55	50.95	974	20,72,962.47	24,301
17-Jul-2025	50.93	51.73	50.5	50.74	1,807	22,27,905.02	14,513
18-Jul-2025	50.93	51.55	50.08	51.02	2,498	30,60,096.94	17,072
21-Jul-2025	51.2	51.54	50.01	50.28	1,940	22,55,652.8	13,531
22-Jul-2025	50.5	51.15	49.25	49.48	833	26,87,937.25	32,095
23-Jul-2025	49.69	51.95	49.33	51.13	1,577	35,92,963.08	33,806
24-Jul-2025	51.45	52.8	50.62	51.72	2,106	42,38,245.57	40,569
25-Jul-2025	51.99	51.99	49.51	49.96	1,725	48,24,758.01	50,573
28-Jul-2025	50.8	50.8	48.31	48.45	1,136	30,60,530.48	32,459
29-Jul-2025	48.07	48.9	47.35	47.49	1,270	31,30,223.59	37,488
30-Jul-2025	47.52	49.01	47.52	48.23	1,152	23,08,719.62	21,970
31-Jul-2025	47.3	50.6	47.3	49.1	3,448	61,66,486.12	72,028
01-Aug-2025	49.89	49.89	46.81	47.26	883	35,01,386.76	47,066
04-Aug-2025	47.55	48.65	46.54	46.68	701	19,92,875.76	25,441

Pasupati Acrylon: Related NEWS

No Record Found

Invest wise with Expert advice