Pasupati Acrylon

Pasupati Acrylon Ltd Historical Data

NSEBSE

₹54.37

(0.17%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	54	54.65	51.8	52.11	2,870	98,24,523.72	1,27,532
09-Dec-2025	51.89	55.6	51.15	52.19	4,044	1,87,57,343.84	1,89,987
10-Dec-2025	52	52.76	51.15	51.78	1,304	58,23,347.26	80,559
11-Dec-2025	51.1	52.6	51.1	52.17	1,251	39,42,633.55	43,574
12-Dec-2025	52	52.91	52	52.25	1,189	26,16,739.72	24,509
15-Dec-2025	52	53.96	51.7	53.35	1,321	49,91,930.99	59,035
16-Dec-2025	53.89	54.75	53.01	54.51	1,270	70,65,030.03	66,815
17-Dec-2025	55.5	55.8	53.51	53.78	1,333	51,86,839.8	58,354
18-Dec-2025	52.7	53.35	51.8	52.03	1,465	57,77,347	70,781
19-Dec-2025	52	53.1	52	52.54	765	21,02,171.09	22,789
22-Dec-2025	53.8	54.89	52.58	54.12	1,266	66,48,481.16	79,810
23-Dec-2025	54.12	54.63	54	54.22	807	29,35,281.11	36,167
24-Dec-2025	54.69	56.59	54.01	54.28	1,498	59,57,606.19	57,841

Pasupati Acrylon: Related NEWS

No Record Found

Invest wise with Expert advice