NSE - Delayed Quote INR

Pasupati Acrylon Limited (PASUPTAC.NS)

44.75

+0.75

+(1.70%)

At close: January 17 at 3:14:53 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	44.75	44.88	44.75	44.75	44.75	31,853
Jan 16, 2025	44.00	44.70	43.51	44.00	44.00	6,415
Jan 15, 2025	43.83	43.83	43.42	43.83	43.83	15,764
Jan 14, 2025	42.98	42.98	41.30	42.98	42.98	26,365
Jan 13, 2025	42.14	42.14	42.14	42.14	42.14	46,357
Jan 10, 2025	43.00	43.10	42.99	43.00	43.00	38,093
Jan 9, 2025	43.87	43.87	42.60	43.87	43.87	16,401
Jan 8, 2025	43.45	44.56	43.45	43.45	43.45	11,443
Jan 7, 2025	44.34	44.34	43.50	44.34	44.34	56,397
Jan 6, 2025	43.48	44.00	43.48	43.48	43.48	39,902
Jan 3, 2025	44.37	44.37	44.37	44.37	44.37	48,801
Jan 2, 2025	43.50	43.98	43.10	43.50	43.50	41,035
Jan 1, 2025	43.98	43.98	43.98	43.98	43.98	18,667
Dec 31, 2024	43.12	43.13	43.12	43.12	43.12	17,552
Dec 30, 2024	44.00	44.41	44.00	44.00	44.00	8,309
Dec 27, 2024	44.22	45.13	44.22	44.22	44.22	18,929
Dec 26, 2024	45.13	46.00	45.10	45.13	45.13	9,361
Dec 24, 2024	46.00	46.05	45.50	46.00	46.00	7,864
Dec 23, 2024	46.05	46.05	46.05	46.05	46.05	26,819
Dec 20, 2024	46.99	46.99	46.99	46.99	46.99	41,870
Dec 19, 2024	46.07	46.07	46.07	46.07	46.07	23,061
Dec 18, 2024	45.17	46.10	45.17	45.17	45.17	23,192
Dec 17, 2024	46.10	46.50	46.06	46.10	46.10	18,342
Dec 16, 2024	47.00	47.37	46.50	47.00	47.00	34,215
Dec 13, 2024	46.45	46.45	45.52	46.45	46.45	43,702
Dec 12, 2024	46.45	47.30	46.45	46.45	46.45	2,040
Dec 11, 2024	47.40	47.55	47.15	47.40	47.40	40,003
Dec 10, 2024	48.19	48.60	46.55	48.03	48.03	114,265
Dec 9, 2024	45.30	47.97	44.50	47.47	47.47	77,379
Dec 6, 2024	44.90	46.21	43.35	46.05	46.05	90,746
Dec 5, 2024	45.00	45.00	42.90	44.01	44.01	48,900
Dec 4, 2024	42.60	44.67	42.16	44.43	44.43	71,282
Dec 3, 2024	40.10	42.55	39.26	42.55	42.55	86,266
Dec 2, 2024	41.40	41.45	39.72	40.53	40.53	46,094
Nov 29, 2024	41.86	41.86	40.32	40.81	40.81	45,485
Nov 28, 2024	42.00	42.40	40.80	41.04	41.04	34,429
Nov 27, 2024	40.90	41.49	39.60	41.07	41.07	103,820
Nov 26, 2024	40.85	40.99	39.70	40.37	40.37	33,317
Nov 25, 2024	38.82	40.75	38.82	40.75	40.75	200,292
Nov 22, 2024	40.99	41.60	38.55	38.81	38.81	165,446
Nov 21, 2024	40.15	41.50	39.50	40.58	40.58	101,770
Nov 19, 2024	39.77	40.90	39.11	39.83	39.83	49,709
Nov 18, 2024	41.50	42.33	39.19	39.54	39.54	66,099
Nov 14, 2024	43.70	43.70	41.05	41.26	41.26	38,199
Nov 13, 2024	44.85	44.85	42.37	42.58	42.58	59,958
Nov 12, 2024	46.00	46.00	44.16	44.60	44.60	35,044
Nov 11, 2024	45.76	45.89	44.00	45.48	45.48	41,620
Nov 8, 2024	47.50	47.99	45.35	45.77	45.77	66,806
Nov 7, 2024	47.74	48.60	47.74	47.74	47.74	144,785
Nov 6, 2024	50.95	52.10	49.65	50.26	50.26	70,958
Nov 5, 2024	50.00	51.40	49.80	50.88	50.88	110,890
Nov 4, 2024	48.00	49.28	48.00	49.28	49.28	87,120
Nov 1, 2024	47.15	47.20	46.15	46.94	46.94	27,297
Oct 31, 2024	47.00	47.35	45.70	46.53	46.53	21,012
Oct 30, 2024	46.80	47.38	45.31	46.38	46.38	46,882
Oct 29, 2024	46.25	47.39	44.70	45.56	45.56	43,750
Oct 28, 2024	45.40	47.00	44.51	46.22	46.22	74,550
Oct 25, 2024	45.80	49.00	44.66	45.15	45.15	50,211
Oct 24, 2024	45.50	47.25	44.20	46.93	46.93	48,184
Oct 23, 2024	45.00	46.48	44.05	45.03	45.03	55,776
Oct 22, 2024	47.00	47.00	44.36	44.71	44.71	121,797
Oct 21, 2024	47.55	49.69	46.32	46.70	46.70	83,934
Oct 18, 2024	47.75	49.70	47.25	48.75	48.75	49,918
Oct 17, 2024	50.00	51.20	48.50	49.15	49.15	54,311
Oct 16, 2024	48.40	50.83	47.10	50.46	50.46	149,261
Oct 15, 2024	49.95	50.00	48.25	48.41	48.41	90,140
Oct 14, 2024	51.45	51.45	48.65	49.12	49.12	106,644
Oct 11, 2024	49.81	51.39	49.81	50.76	50.76	35,703
Oct 10, 2024	51.10	52.40	48.60	50.44	50.44	90,917
Oct 9, 2024	52.00	53.00	50.75	50.95	50.95	43,732
Oct 8, 2024	49.25	51.90	48.74	51.37	51.37	64,551
Oct 7, 2024	53.25	54.25	50.32	50.32	50.32	130,396
Oct 4, 2024	52.99	54.00	51.55	52.97	52.97	72,552
Oct 3, 2024	52.00	54.85	51.00	52.99	52.99	167,108
Oct 1, 2024	53.39	53.89	51.03	52.24	52.24	91,860
Sep 30, 2024	54.30	54.74	51.47	51.60	51.60	138,072
Sep 27, 2024	52.00	55.04	52.00	54.18	54.18	108,767
Sep 26, 2024	53.98	54.00	52.05	52.42	52.42	98,746
Sep 25, 2024	56.58	58.00	53.75	53.98	53.98	234,667
Sep 24, 2024	57.95	59.49	56.25	56.58	56.58	118,794
Sep 23, 2024	58.50	58.76	56.80	57.84	57.84	145,915
Sep 20, 2024	53.50	58.54	53.50	55.98	55.98	277,512
Sep 19, 2024	57.70	58.00	55.76	55.76	55.76	217,625
Sep 18, 2024	60.00	60.00	58.70	58.70	58.70	135,829
Sep 17, 2024	63.90	63.90	61.60	61.79	61.79	235,599
Sep 16, 2024	60.88	67.00	58.11	64.85	64.85	1,618,692
Sep 13, 2024	63.00	64.55	59.32	60.21	60.21	1,411,558
Sep 12, 2024	64.61	64.94	61.41	62.21	62.21	1,803,386
Sep 11, 2024	64.90	70.98	62.30	64.65	64.65	16,375,950
Sep 10, 2024	55.30	65.83	54.50	64.97	64.97	16,286,730
Sep 9, 2024	50.00	57.28	48.66	54.86	54.86	3,938,683
Sep 6, 2024	52.70	53.95	49.82	50.31	50.31	807,611
Sep 5, 2024	52.50	53.05	51.62	52.45	52.45	577,365
Sep 4, 2024	48.99	53.39	48.46	52.09	52.09	1,232,588
Sep 3, 2024	48.80	49.51	48.02	49.24	49.24	407,986
Sep 2, 2024	50.36	50.85	48.01	48.62	48.62	539,569
Aug 30, 2024	50.75	52.27	50.00	50.11	50.11	271,273
Aug 29, 2024	51.50	52.05	50.30	50.59	50.59	338,106
Aug 28, 2024	50.00	53.89	49.70	51.41	51.41	1,424,257
Aug 27, 2024	50.70	51.99	50.01	50.25	50.25	405,686
Aug 26, 2024	52.52	52.52	50.60	50.88	50.88	517,970
Aug 23, 2024	52.98	53.59	51.15	52.14	52.14	685,053
Aug 22, 2024	52.35	54.79	51.50	52.44	52.44	2,155,023
Aug 21, 2024	49.00	57.00	48.80	52.01	52.01	9,251,650
Aug 20, 2024	48.67	52.85	48.20	49.41	49.41	5,687,797
Aug 19, 2024	50.40	53.50	48.00	48.65	48.65	7,738,218
Aug 16, 2024	42.85	50.64	41.69	49.70	49.70	13,729,270
Aug 14, 2024	41.46	44.92	39.61	42.20	42.20	1,091,535
Aug 13, 2024	42.45	43.04	41.10	41.32	41.32	178,981
Aug 12, 2024	41.40	43.90	41.00	41.81	41.81	442,132
Aug 9, 2024	41.21	41.95	40.11	40.36	40.36	266,967
Aug 8, 2024	42.70	43.49	40.83	41.21	41.21	440,871
Aug 7, 2024	38.85	45.24	38.37	43.37	43.37	1,300,949
Aug 6, 2024	38.76	40.23	38.15	38.30	38.30	196,308
Aug 5, 2024	38.25	39.34	37.50	37.98	37.98	201,344
Aug 2, 2024	39.30	40.80	39.10	39.95	39.95	179,008
Aug 1, 2024	40.84	41.25	39.66	40.01	40.01	189,710
Jul 31, 2024	41.24	42.00	40.50	40.62	40.62	165,295
Jul 30, 2024	40.25	41.70	40.00	41.02	41.02	301,309
Jul 29, 2024	40.10	41.90	39.60	40.11	40.11	329,832
Jul 26, 2024	39.16	40.50	39.16	39.78	39.78	128,622
Jul 25, 2024	39.35	40.90	38.71	39.28	39.28	101,141
Jul 24, 2024	38.49	40.50	38.44	39.69	39.69	180,276
Jul 23, 2024	38.15	39.36	37.05	38.23	38.23	200,718
Jul 22, 2024	38.25	39.31	37.54	38.53	38.53	117,100
Jul 19, 2024	40.49	40.49	38.00	38.32	38.32	231,438
Jul 18, 2024	41.10	41.64	39.90	40.27	40.27	192,170
Jul 16, 2024	42.25	42.90	40.56	41.10	41.10	368,056
Jul 15, 2024	41.01	42.45	39.90	41.95	41.95	326,384
Jul 12, 2024	40.30	42.30	40.30	41.01	41.01	235,597
Jul 11, 2024	40.90	41.95	40.60	40.72	40.72	246,931
Jul 10, 2024	41.15	41.50	39.26	40.62	40.62	287,700
Jul 9, 2024	41.05	43.80	39.95	40.94	40.94	962,909
Jul 8, 2024	40.24	41.60	39.72	40.87	40.87	346,357
Jul 5, 2024	40.12	40.89	39.40	40.24	40.24	237,507
Jul 4, 2024	39.90	41.45	38.80	40.13	40.13	461,407
Jul 3, 2024	40.00	40.70	39.30	39.45	39.45	216,555
Jul 2, 2024	39.97	40.90	38.61	39.41	39.41	563,800
Jul 1, 2024	37.19	39.95	37.10	39.31	39.31	398,467
Jun 28, 2024	37.39	37.68	36.25	36.99	36.99	80,395
Jun 27, 2024	38.29	38.39	37.01	37.15	37.15	87,556
Jun 26, 2024	37.86	38.59	37.71	38.05	38.05	87,683
Jun 25, 2024	37.89	39.39	37.61	37.72	37.72	98,344
Jun 24, 2024	38.23	38.83	37.00	37.70	37.70	140,881
Jun 21, 2024	38.90	39.20	37.72	38.06	38.06	115,577
Jun 20, 2024	37.84	39.80	37.47	38.76	38.76	341,135
Jun 19, 2024	37.60	38.19	37.01	37.64	37.64	132,779
Jun 18, 2024	38.30	38.67	36.72	37.36	37.36	170,004
Jun 14, 2024	38.59	39.00	37.50	38.07	38.07	179,836
Jun 13, 2024	37.29	38.75	37.21	38.37	38.37	228,305
Jun 12, 2024	37.52	38.25	36.95	37.09	37.09	148,369
Jun 11, 2024	37.74	38.80	37.00	37.47	37.47	213,400
Jun 10, 2024	37.20	38.50	37.10	37.48	37.48	177,158
Jun 7, 2024	36.75	37.80	36.75	37.20	37.20	132,024
Jun 6, 2024	35.75	37.20	35.75	36.40	36.40	57,741
Jun 5, 2024	34.95	36.25	34.30	35.80	35.80	93,345
Jun 4, 2024	36.35	36.35	33.50	34.55	34.55	175,561
Jun 3, 2024	37.30	37.70	36.00	36.15	36.15	162,831
May 31, 2024	35.80	36.70	35.80	36.35	36.35	101,503
May 30, 2024	36.25	36.30	35.50	35.80	35.80	73,691
May 29, 2024	35.60	36.80	35.40	36.25	36.25	99,294
May 28, 2024	36.45	36.45	35.40	35.60	35.60	66,021
May 27, 2024	36.85	36.85	36.05	36.15	36.15	52,296
May 24, 2024	36.55	36.90	36.20	36.50	36.50	71,356
May 23, 2024	36.95	37.20	36.55	36.60	36.60	64,507
May 22, 2024	37.40	37.65	36.55	36.95	36.95	99,099
May 21, 2024	38.80	38.80	36.90	37.10	37.10	193,050
May 17, 2024	37.00	38.50	37.00	38.15	38.15	131,016
May 16, 2024	37.10	37.50	36.50	37.00	37.00	65,617
May 15, 2024	37.35	37.70	36.60	36.95	36.95	80,277
May 14, 2024	36.45	37.15	36.30	36.85	36.85	44,764
May 13, 2024	36.45	36.50	35.35	36.25	36.25	76,401
May 10, 2024	36.70	37.85	35.10	36.45	36.45	209,299
May 9, 2024	37.00	37.00	35.75	36.00	36.00	85,370
May 8, 2024	36.95	37.15	36.50	36.85	36.85	59,734
May 7, 2024	38.00	38.10	36.45	36.75	36.75	89,303
May 6, 2024	37.80	39.00	37.00	37.85	37.85	434,184
May 3, 2024	38.00	38.35	36.50	37.10	37.10	316,510
May 2, 2024	38.05	38.70	37.50	37.80	37.80	100,858
Apr 30, 2024	38.40	38.50	37.50	37.75	37.75	86,380
Apr 29, 2024	39.25	39.70	38.00	38.20	38.20	102,994
Apr 26, 2024	39.10	39.40	38.20	38.75	38.75	70,735
Apr 25, 2024	39.65	40.05	38.25	38.75	38.75	101,254
Apr 24, 2024	39.00	39.95	38.90	39.50	39.50	117,187
Apr 23, 2024	39.35	40.65	37.65	38.65	38.65	215,154
Apr 22, 2024	38.90	39.85	37.70	39.00	39.00	420,254
Apr 19, 2024	36.55	38.60	36.15	37.80	37.80	137,738
Apr 18, 2024	38.85	38.85	37.40	37.65	37.65	80,408
Apr 16, 2024	37.95	38.80	37.00	37.70	37.70	95,689
Apr 15, 2024	37.10	39.30	36.30	37.95	37.95	269,278
Apr 12, 2024	38.90	39.65	38.20	38.45	38.45	93,904
Apr 10, 2024	39.65	39.95	38.70	39.05	39.05	92,117
Apr 9, 2024	40.00	41.00	38.75	39.45	39.45	219,581
Apr 8, 2024	40.00	41.30	39.25	40.55	40.55	169,198
Apr 5, 2024	39.90	41.15	39.05	39.90	39.90	186,410
Apr 4, 2024	40.40	40.50	39.00	39.75	39.75	138,025
Apr 3, 2024	39.40	40.55	39.00	39.80	39.80	193,818
Apr 2, 2024	38.75	39.70	38.75	39.00	39.00	135,606
Apr 1, 2024	36.90	38.60	36.35	38.35	38.35	181,390
Mar 28, 2024	36.30	36.90	35.60	35.80	35.80	219,934
Mar 27, 2024	36.55	37.40	35.45	35.85	35.85	231,821
Mar 26, 2024	38.70	40.90	35.00	36.15	36.15	581,702
Mar 22, 2024	38.65	38.90	37.90	38.50	38.50	106,553
Mar 21, 2024	39.00	39.70	38.30	38.45	38.45	106,407
Mar 20, 2024	37.70	39.00	37.00	38.80	38.80	203,900
Mar 19, 2024	38.95	41.00	36.90	37.50	37.50	285,391
Mar 18, 2024	38.15	40.50	38.15	38.75	38.75	145,451
Mar 15, 2024	36.30	38.80	36.00	37.95	37.95	327,561
Mar 14, 2024	34.50	37.90	34.50	36.30	36.30	298,825
Mar 13, 2024	37.50	38.70	34.30	35.20	35.20	366,963
Mar 12, 2024	41.15	41.25	37.10	37.75	37.75	492,878
Mar 11, 2024	43.05	43.45	40.20	40.90	40.90	230,669
Mar 7, 2024	43.85	44.60	42.75	42.90	42.90	131,205
Mar 6, 2024	44.20	44.95	42.60	43.60	43.60	169,468
Mar 5, 2024	44.70	45.80	44.20	44.65	44.65	127,405
Mar 4, 2024	47.05	47.05	44.30	45.05	45.05	236,529
Mar 1, 2024	47.00	49.05	46.35	47.00	47.00	335,658
Feb 29, 2024	43.30	47.50	42.40	47.00	47.00	634,898
Feb 28, 2024	44.70	45.15	43.00	43.45	43.45	206,292
Feb 27, 2024	46.00	47.70	43.90	44.75	44.75	193,348
Feb 26, 2024	46.65	47.70	45.50	46.00	46.00	231,028
Feb 23, 2024	46.50	48.25	46.00	46.40	46.40	337,186
Feb 22, 2024	48.25	48.50	46.00	46.50	46.50	406,614
Feb 21, 2024	48.65	51.00	47.00	47.80	47.80	1,333,792
Feb 20, 2024	43.00	49.20	42.80	47.85	47.85	1,547,689
Feb 19, 2024	43.50	44.30	41.65	42.80	42.80	338,628
Feb 16, 2024	44.45	45.40	43.30	43.95	43.95	284,968
Feb 15, 2024	43.55	44.90	42.90	44.00	44.00	300,173
Feb 14, 2024	41.30	44.20	41.10	43.25	43.25	205,123
Feb 13, 2024	41.40	43.45	40.70	42.25	42.25	364,462
Feb 12, 2024	44.70	45.65	40.45	42.00	42.00	424,600
Feb 9, 2024	47.55	47.60	43.50	45.45	45.45	677,089
Feb 8, 2024	49.55	50.50	46.45	47.25	47.25	1,366,007
Feb 7, 2024	43.10	51.30	43.10	50.40	50.40	5,247,561
Feb 6, 2024	45.00	45.50	42.50	42.75	42.75	561,776
Feb 5, 2024	45.50	47.80	44.55	44.75	44.75	1,439,172
Feb 2, 2024	43.10	45.50	42.55	44.15	44.15	676,301
Feb 1, 2024	43.50	43.70	42.10	42.80	42.80	248,967
Jan 31, 2024	41.50	45.50	41.50	43.15	43.15	1,029,340
Jan 30, 2024	41.10	43.05	40.60	41.65	41.65	317,985
Jan 29, 2024	42.10	43.05	40.50	40.75	40.75	292,248
Jan 25, 2024	41.00	42.35	40.80	41.75	41.75	167,678
Jan 24, 2024	41.45	41.70	40.30	40.80	40.80	175,955
Jan 23, 2024	43.95	44.55	40.30	40.65	40.65	329,538
Jan 19, 2024	41.45	44.00	41.30	43.65	43.65	370,828
Jan 18, 2024	40.50	41.75	39.55	41.10	41.10	238,400
Jan 17, 2024	40.00	42.00	40.00	40.75	40.75	222,362

VALSONQ.BO Valson Industries Limited

30.80

+1.99%

ZENIFIB.BO Zenith Fibres Limited

78.27

+4.78%

MAHACORP.BO Maharashtra Corporation Limited

0.7900

-1.25%

ALSTONE.BO Alstone Textiles (India) Ltd

0.7000

0.00%

PATSPINLTD.BO Patspin India Limited

13.03

+2.76%

AKSHAR.NS Akshar Spintex Limited

0.7300

+1.39%

IFL.BO IFL Enterprises Limited

0.8900

-3.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pasupati Acrylon Limited (PASUPTAC.NS)

Related Tickers