Pasupati Acrylon Limited (BOM:500456)
India
· Delayed Price · Currency is INR 50.38
-0.59 (-1.16%)
At close: Apr 28, 2026
Pasupati Acrylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.70 | 51.70 | 50.21 | 50.38 | 50.38 | -1.16% | 8,897 |
| Apr 27, 2026 | 51.00 | 51.98 | 50.75 | 50.97 | 50.97 | -0.06% | 4,938 |
| Apr 24, 2026 | 53.01 | 54.04 | 50.56 | 51.00 | 51.00 | -5.75% | 28,000 |
| Apr 23, 2026 | 47.35 | 54.66 | 47.21 | 54.11 | 54.11 | 13.80% | 66,502 |
| Apr 22, 2026 | 47.72 | 48.21 | 47.35 | 47.55 | 47.55 | - | 5,719 |
| Apr 21, 2026 | 48.00 | 48.59 | 47.29 | 47.55 | 47.55 | -0.94% | 7,754 |
| Apr 20, 2026 | 49.26 | 49.43 | 47.57 | 48.00 | 48.00 | -1.54% | 3,245 |
| Apr 17, 2026 | 48.84 | 48.84 | 48.30 | 48.75 | 48.75 | 2.14% | 3,745 |
| Apr 16, 2026 | 49.00 | 49.31 | 47.53 | 47.73 | 47.73 | -1.38% | 8,874 |
| Apr 15, 2026 | 44.67 | 48.45 | 44.67 | 48.40 | 48.40 | 3.80% | 15,286 |
| Apr 13, 2026 | 44.64 | 47.72 | 44.64 | 46.63 | 46.63 | 0.39% | 3,975 |
| Apr 10, 2026 | 47.25 | 47.39 | 46.45 | 46.45 | 46.45 | -0.28% | 2,792 |
| Apr 9, 2026 | 46.55 | 48.70 | 46.40 | 46.58 | 46.58 | -1.94% | 20,863 |
| Apr 8, 2026 | 47.07 | 47.79 | 46.73 | 47.50 | 47.50 | 3.49% | 28,021 |
| Apr 7, 2026 | 46.25 | 47.80 | 45.71 | 45.90 | 45.90 | -0.20% | 6,956 |
| Apr 6, 2026 | 51.40 | 51.40 | 43.89 | 45.99 | 45.99 | 5.00% | 10,345 |
| Apr 2, 2026 | 44.90 | 44.90 | 42.90 | 43.80 | 43.80 | -2.45% | 33,342 |
| Apr 1, 2026 | 43.72 | 45.50 | 43.01 | 44.90 | 44.90 | 9.97% | 7,914 |
| Mar 30, 2026 | 41.61 | 41.69 | 40.39 | 40.83 | 40.83 | -1.14% | 10,770 |
| Mar 27, 2026 | 41.56 | 43.73 | 41.00 | 41.30 | 41.30 | -6.58% | 18,792 |
| Mar 25, 2026 | 44.15 | 45.10 | 44.08 | 44.21 | 44.21 | 1.56% | 3,910 |
| Mar 24, 2026 | 44.00 | 44.00 | 42.61 | 43.53 | 43.53 | 3.64% | 5,785 |
| Mar 23, 2026 | 43.45 | 43.45 | 41.60 | 42.00 | 42.00 | -5.26% | 14,329 |
| Mar 20, 2026 | 45.16 | 45.54 | 44.33 | 44.33 | 44.33 | 0.02% | 2,555 |
| Mar 19, 2026 | 44.94 | 46.10 | 44.12 | 44.32 | 44.32 | -4.77% | 33,954 |
| Mar 18, 2026 | 45.62 | 46.66 | 45.30 | 46.54 | 46.54 | 4.63% | 2,462 |
| Mar 17, 2026 | 44.56 | 45.51 | 44.15 | 44.48 | 44.48 | 1.28% | 2,050 |
| Mar 16, 2026 | 45.00 | 45.00 | 43.25 | 43.92 | 43.92 | -2.36% | 6,485 |
| Mar 13, 2026 | 46.31 | 46.31 | 44.40 | 44.98 | 44.98 | -3.66% | 15,669 |
| Mar 12, 2026 | 46.72 | 47.39 | 46.22 | 46.69 | 46.69 | -0.72% | 5,101 |
| Mar 11, 2026 | 48.24 | 48.62 | 46.60 | 47.03 | 47.03 | -3.17% | 11,615 |
| Mar 10, 2026 | 46.61 | 48.85 | 46.61 | 48.57 | 48.57 | 3.76% | 8,674 |
| Mar 9, 2026 | 49.60 | 49.60 | 46.00 | 46.81 | 46.81 | -2.88% | 3,917 |
| Mar 6, 2026 | 49.82 | 49.92 | 48.00 | 48.20 | 48.20 | -3.45% | 5,131 |
| Mar 5, 2026 | 50.00 | 50.00 | 48.70 | 49.92 | 49.92 | 0.34% | 3,508 |
| Mar 4, 2026 | 46.60 | 50.82 | 46.60 | 49.75 | 49.75 | -1.05% | 6,980 |
| Mar 2, 2026 | 51.30 | 52.39 | 49.05 | 50.28 | 50.28 | -5.67% | 7,495 |
| Feb 27, 2026 | 53.19 | 56.12 | 52.80 | 53.30 | 53.30 | 0.09% | 30,488 |
| Feb 26, 2026 | 51.34 | 54.50 | 51.33 | 53.25 | 53.25 | 5.20% | 15,711 |
| Feb 25, 2026 | 51.12 | 51.75 | 50.62 | 50.62 | 50.62 | -0.73% | 689 |
| Feb 24, 2026 | 51.30 | 51.57 | 50.20 | 50.99 | 50.99 | -1.60% | 7,200 |
| Feb 23, 2026 | 53.33 | 53.33 | 51.51 | 51.82 | 51.82 | -1.95% | 5,818 |
| Feb 20, 2026 | 52.89 | 53.12 | 52.12 | 52.85 | 52.85 | -0.09% | 3,294 |
| Feb 19, 2026 | 54.39 | 55.49 | 52.33 | 52.90 | 52.90 | -1.93% | 3,986 |
| Feb 18, 2026 | 50.47 | 55.49 | 49.78 | 53.94 | 53.94 | 7.41% | 47,958 |
| Feb 17, 2026 | 51.22 | 51.76 | 49.51 | 50.22 | 50.22 | -2.67% | 5,993 |
| Feb 16, 2026 | 53.00 | 53.00 | 50.50 | 51.60 | 51.60 | -4.11% | 37,351 |
| Feb 13, 2026 | 54.44 | 54.58 | 53.24 | 53.81 | 53.81 | -0.26% | 19,347 |
| Feb 12, 2026 | 55.98 | 57.10 | 53.52 | 53.95 | 53.95 | 9.90% | 88,987 |
| Feb 11, 2026 | 49.93 | 50.55 | 48.96 | 49.09 | 49.09 | -1.23% | 5,242 |
| Feb 10, 2026 | 50.65 | 51.58 | 49.45 | 49.70 | 49.70 | 0.57% | 10,635 |
| Feb 9, 2026 | 47.42 | 49.87 | 47.42 | 49.42 | 49.42 | 4.22% | 4,080 |
| Feb 6, 2026 | 49.50 | 49.50 | 47.42 | 47.42 | 47.42 | -3.85% | 7,972 |
| Feb 5, 2026 | 49.65 | 50.58 | 48.35 | 49.32 | 49.32 | 1.59% | 6,289 |
| Feb 4, 2026 | 46.84 | 49.14 | 46.84 | 48.55 | 48.55 | 4.43% | 12,187 |
| Feb 3, 2026 | 46.40 | 46.55 | 45.23 | 46.49 | 46.49 | 5.64% | 1,341 |
| Feb 2, 2026 | 47.85 | 47.85 | 43.66 | 44.01 | 44.01 | -1.81% | 6,255 |
| Feb 1, 2026 | 44.84 | 46.00 | 44.21 | 44.82 | 44.82 | -1.84% | 2,321 |
| Jan 30, 2026 | 44.94 | 46.12 | 44.77 | 45.66 | 45.66 | 1.22% | 10,525 |
| Jan 29, 2026 | 45.92 | 46.10 | 44.72 | 45.11 | 45.11 | -0.20% | 12,439 |
| Jan 28, 2026 | 44.76 | 45.48 | 44.76 | 45.20 | 45.20 | 2.40% | 523 |
| Jan 27, 2026 | 44.54 | 44.85 | 43.80 | 44.14 | 44.14 | -0.18% | 7,688 |
| Jan 23, 2026 | 45.50 | 45.63 | 44.10 | 44.22 | 44.22 | -3.49% | 7,520 |
| Jan 22, 2026 | 44.85 | 46.00 | 44.55 | 45.82 | 45.82 | 3.71% | 12,489 |
| Jan 21, 2026 | 44.76 | 45.43 | 43.65 | 44.18 | 44.18 | 0.59% | 10,155 |
| Jan 20, 2026 | 48.92 | 48.92 | 43.83 | 43.92 | 43.92 | -8.73% | 10,504 |
| Jan 19, 2026 | 47.86 | 49.71 | 47.43 | 48.12 | 48.12 | 0.19% | 2,005 |
| Jan 16, 2026 | 48.80 | 48.80 | 47.85 | 48.03 | 48.03 | 0.40% | 1,466 |
| Jan 14, 2026 | 46.65 | 48.80 | 46.65 | 47.84 | 47.84 | 0.50% | 4,992 |
| Jan 13, 2026 | 47.94 | 48.85 | 47.50 | 47.60 | 47.60 | 0.15% | 18,076 |
| Jan 12, 2026 | 46.06 | 48.40 | 45.50 | 47.53 | 47.53 | 0.91% | 4,637 |
| Jan 9, 2026 | 49.15 | 49.15 | 47.10 | 47.10 | 47.10 | -4.17% | 4,648 |
| Jan 8, 2026 | 50.15 | 50.15 | 48.83 | 49.15 | 49.15 | -3.27% | 4,958 |
| Jan 7, 2026 | 49.50 | 50.81 | 48.95 | 50.81 | 50.81 | 3.36% | 2,707 |
| Jan 6, 2026 | 45.80 | 50.94 | 45.80 | 49.16 | 49.16 | -1.09% | 10,168 |
| Jan 5, 2026 | 50.93 | 51.61 | 49.50 | 49.70 | 49.70 | -2.72% | 5,291 |
| Jan 2, 2026 | 51.97 | 52.91 | 50.52 | 51.09 | 51.09 | -1.69% | 27,334 |
| Jan 1, 2026 | 54.38 | 54.80 | 51.94 | 51.97 | 51.97 | -2.05% | 7,820 |
| Dec 31, 2025 | 53.55 | 54.06 | 52.12 | 53.06 | 53.06 | -3.63% | 15,042 |
| Dec 30, 2025 | 53.75 | 55.47 | 53.75 | 55.06 | 55.06 | 2.44% | 7,359 |
| Dec 29, 2025 | 53.09 | 53.75 | 53.06 | 53.75 | 53.75 | -1.38% | 151 |
| Dec 26, 2025 | 54.07 | 55.83 | 53.65 | 54.50 | 54.50 | 0.66% | 6,279 |
| Dec 24, 2025 | 54.63 | 56.32 | 54.01 | 54.14 | 54.14 | -0.37% | 5,153 |
| Dec 23, 2025 | 54.10 | 54.50 | 53.85 | 54.34 | 54.34 | 0.22% | 6,510 |
| Dec 22, 2025 | 52.12 | 55.00 | 52.12 | 54.22 | 54.22 | 2.98% | 5,867 |
| Dec 19, 2025 | 52.01 | 52.80 | 52.01 | 52.65 | 52.65 | 1.23% | 2,790 |
| Dec 18, 2025 | 53.18 | 53.18 | 52.00 | 52.01 | 52.01 | -3.22% | 11,397 |
| Dec 17, 2025 | 54.65 | 55.75 | 53.72 | 53.74 | 53.74 | -1.27% | 8,261 |
| Dec 16, 2025 | 54.00 | 54.73 | 53.09 | 54.43 | 54.43 | 0.93% | 6,548 |
| Dec 15, 2025 | 51.59 | 54.00 | 51.59 | 53.93 | 53.93 | 3.47% | 7,758 |
| Dec 12, 2025 | 52.14 | 52.78 | 51.19 | 52.12 | 52.12 | 0.40% | 2,492 |
| Dec 11, 2025 | 51.50 | 52.50 | 50.95 | 51.91 | 51.91 | 0.48% | 8,156 |
| Dec 10, 2025 | 51.55 | 52.86 | 51.40 | 51.66 | 51.66 | -1.00% | 11,066 |
| Dec 9, 2025 | 53.97 | 55.32 | 51.49 | 52.18 | 52.18 | 0.25% | 42,635 |
| Dec 8, 2025 | 54.02 | 54.51 | 51.96 | 52.05 | 52.05 | -5.57% | 8,742 |
| Dec 5, 2025 | 55.81 | 57.70 | 54.56 | 55.12 | 55.12 | -1.73% | 5,290 |
| Dec 4, 2025 | 56.72 | 57.87 | 55.45 | 56.09 | 56.09 | -2.11% | 13,474 |
| Dec 3, 2025 | 59.77 | 59.77 | 56.64 | 57.30 | 57.30 | -3.03% | 17,044 |
| Dec 2, 2025 | 66.00 | 66.00 | 59.05 | 59.09 | 59.09 | -3.76% | 20,326 |
| Dec 1, 2025 | 58.02 | 61.89 | 58.02 | 61.40 | 61.40 | 2.97% | 15,697 |