Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Pasupati Acrylon Limited (PASUPTAC.NS)

45.36
-1.68
(-3.57%)
At close: 3:26:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202546.2047.8945.1545.3645.3634,683
Apr 28, 202548.2048.2046.5547.0447.0414,191
Apr 25, 202548.9048.9046.4547.4047.4038,266
Apr 24, 202547.5549.4947.5548.9048.9038,251
Apr 23, 202548.7548.9047.7648.0548.0540,383
Apr 22, 202549.1049.9047.6548.2948.2951,432
Apr 21, 202550.1950.4349.0149.6249.6277,875
Apr 17, 202550.1052.0050.0050.1750.1738,808
Apr 16, 202551.8852.0050.4550.6450.6467,976
Apr 15, 202550.9752.4250.5150.8650.8617,563
Apr 11, 202551.9053.0049.6150.9750.9740,635
Apr 9, 202550.0051.7549.1150.6450.6423,735
Apr 8, 202549.2951.7549.0050.7050.7021,545
Apr 7, 202549.6049.8049.2949.2949.2923,098
Apr 4, 202551.5053.0549.6051.8951.8958,454
Apr 3, 202551.8051.8050.0150.9150.9126,786
Apr 2, 202551.4552.0050.9951.2851.2845,894
Apr 1, 202548.4051.6548.0050.4650.4631,493
Mar 28, 202547.2550.7047.2549.5849.5848,766
Mar 27, 202551.2551.2548.8048.8048.8066,686
Mar 26, 202553.4053.4051.2551.3751.37104,860
Mar 25, 202557.0057.4953.6753.9553.95108,608
Mar 24, 202554.9058.7454.9056.5056.50397,201
Mar 21, 202555.7957.2554.0054.5854.58164,416
Mar 20, 202553.5956.7953.5954.8954.89273,693
Mar 19, 202553.4954.7751.6952.6252.62207,659
Mar 18, 202557.5857.5857.5857.5857.58-
Mar 17, 202559.7159.7156.4557.5857.58631,970
Mar 13, 202553.0057.4853.0055.7755.771,078,596
Mar 12, 202554.7055.2551.3152.3852.38783,572
Mar 11, 202542.7551.3042.7551.1651.161,177,420
Mar 10, 202545.1946.5042.0042.7542.7559,297
Mar 7, 202542.6345.0041.9944.6344.6353,781
Mar 6, 202541.0043.0041.0042.1142.1178,835
Mar 5, 202540.3041.3740.0740.7240.7273,719
Mar 4, 202540.0040.6039.3039.7939.7931,480
Mar 3, 202540.5540.5538.6439.9939.9973,431
Feb 28, 202540.5040.7339.5440.0040.0061,144
Feb 27, 202542.5042.7839.9641.1541.1568,101
Feb 25, 202543.8543.8542.1142.3042.3035,839
Feb 24, 202543.5044.2743.0543.2743.2715,434
Feb 21, 202545.3445.9344.4144.5144.5137,002
Feb 20, 202543.2545.9842.6345.3445.3451,955
Feb 19, 202544.3944.5042.2543.4343.4335,512
Feb 18, 202542.3544.5942.3544.0644.0699,471
Feb 17, 202542.9844.0041.0043.1943.19110,668
Feb 14, 202544.1044.5040.6142.5442.54177,768
Feb 13, 202544.0046.1043.5644.1544.15101,681
Feb 12, 202542.3544.4940.4842.2542.2572,942
Feb 11, 202542.6742.8240.8142.2542.2555,253
Feb 10, 202542.5544.2542.5542.9542.9526,662
Feb 7, 202543.9545.0943.2843.7043.7024,365
Feb 6, 202545.4045.4542.6943.3943.3926,545
Feb 5, 202543.4546.0043.4544.8244.8246,691
Feb 4, 202544.6044.6042.2542.8742.8735,463
Feb 3, 202544.0544.6742.2043.5843.5874,663
Feb 1, 202548.1550.9543.8244.9944.99106,416
Jan 31, 202544.6047.4844.6046.5146.5123,539
Jan 30, 202546.8046.8344.6546.1246.1239,045
Jan 29, 202544.0044.6042.5044.6044.6056,167
Jan 28, 202540.9042.4840.2542.4842.4840,139
Jan 27, 202541.5041.8840.0040.4640.4668,790
Jan 24, 202541.4742.8041.0041.5141.5118,910
Jan 23, 202540.0141.8440.0141.4741.478,240
Jan 22, 202542.0742.2040.7141.5241.5215,246
Jan 21, 202543.6644.0041.4742.0742.0748,488
Jan 20, 202544.0545.0042.8643.6643.6629,911
Jan 17, 202544.7544.8844.7544.7544.7531,853
Jan 16, 202544.0044.7043.5144.0044.006,415
Jan 15, 202543.8343.8343.4243.8343.8315,764
Jan 14, 202542.9842.9841.3042.9842.9826,365
Jan 13, 202542.1442.1442.1442.1442.1446,357
Jan 10, 202543.0043.1042.9943.0043.0038,093
Jan 9, 202543.8743.8742.6043.8743.8716,401
Jan 8, 202543.4544.5643.4543.4543.4511,443
Jan 7, 202544.3444.3443.5044.3444.3456,397
Jan 6, 202543.4844.0043.4843.4843.4839,902
Jan 3, 202544.3744.3744.3744.3744.3748,801
Jan 2, 202543.5043.9843.1043.5043.5041,035
Jan 1, 202543.9843.9843.9843.9843.9818,667
Dec 31, 202443.1243.1343.1243.1243.1217,552
Dec 30, 202444.0044.4144.0044.0044.008,309
Dec 27, 202444.2245.1344.2244.2244.2218,929
Dec 26, 202445.1346.0045.1045.1345.139,361
Dec 24, 202446.0046.0545.5046.0046.007,864
Dec 23, 202446.0546.0546.0546.0546.0526,819
Dec 20, 202446.9946.9946.9946.9946.9941,870
Dec 19, 202446.0746.0746.0746.0746.0723,061
Dec 18, 202445.1746.1045.1745.1745.1723,192
Dec 17, 202446.1046.5046.0646.1046.1018,342
Dec 16, 202447.0047.3746.5047.0047.0034,215
Dec 13, 202446.4546.4545.5246.4546.4543,702
Dec 12, 202446.4547.3046.4546.4546.452,040
Dec 11, 202447.4047.5547.1547.4047.4040,003
Dec 10, 202448.1948.6046.5548.0348.03114,265
Dec 9, 202445.3047.9744.5047.4747.4777,379
Dec 6, 202444.9046.2143.3546.0546.0590,746
Dec 5, 202445.0045.0042.9044.0144.0148,900
Dec 4, 202442.6044.6742.1644.4344.4371,282
Dec 3, 202440.1042.5539.2642.5542.5586,266
Dec 2, 202441.4041.4539.7240.5340.5346,094
Nov 29, 202441.8641.8640.3240.8140.8145,485
Nov 28, 202442.0042.4040.8041.0441.0434,429
Nov 27, 202440.9041.4939.6041.0741.07103,820
Nov 26, 202440.8540.9939.7040.3740.3733,317
Nov 25, 202438.8240.7538.8240.7540.75200,292
Nov 22, 202440.9941.6038.5538.8138.81165,446
Nov 21, 202440.1541.5039.5040.5840.58101,770
Nov 19, 202439.7740.9039.1139.8339.8349,709
Nov 18, 202441.5042.3339.1939.5439.5466,099
Nov 14, 202443.7043.7041.0541.2641.2638,199
Nov 13, 202444.8544.8542.3742.5842.5859,958
Nov 12, 202446.0046.0044.1644.6044.6035,044
Nov 11, 202445.7645.8944.0045.4845.4841,620
Nov 8, 202447.5047.9945.3545.7745.7766,806
Nov 7, 202447.7448.6047.7447.7447.74144,785
Nov 6, 202450.9552.1049.6550.2650.2670,958
Nov 5, 202450.0051.4049.8050.8850.88110,890
Nov 4, 202448.0049.2848.0049.2849.2887,120
Nov 1, 202447.1547.2046.1546.9446.9427,297
Oct 31, 202447.0047.3545.7046.5346.5321,012
Oct 30, 202446.8047.3845.3146.3846.3846,882
Oct 29, 202446.2547.3944.7045.5645.5643,750
Oct 28, 202445.4047.0044.5146.2246.2274,550
Oct 25, 202445.8049.0044.6645.1545.1550,211
Oct 24, 202445.5047.2544.2046.9346.9348,184
Oct 23, 202445.0046.4844.0545.0345.0355,776
Oct 22, 202447.0047.0044.3644.7144.71121,797
Oct 21, 202447.5549.6946.3246.7046.7083,934
Oct 18, 202447.7549.7047.2548.7548.7549,918
Oct 17, 202450.0051.2048.5049.1549.1554,311
Oct 16, 202448.4050.8347.1050.4650.46149,261
Oct 15, 202449.9550.0048.2548.4148.4190,140
Oct 14, 202451.4551.4548.6549.1249.12106,644
Oct 11, 202449.8151.3949.8150.7650.7635,703
Oct 10, 202451.1052.4048.6050.4450.4490,917
Oct 9, 202452.0053.0050.7550.9550.9543,732
Oct 8, 202449.2551.9048.7451.3751.3764,551
Oct 7, 202453.2554.2550.3250.3250.32130,396
Oct 4, 202452.9954.0051.5552.9752.9772,552
Oct 3, 202452.0054.8551.0052.9952.99167,108
Oct 1, 202453.3953.8951.0352.2452.2491,860
Sep 30, 202454.3054.7451.4751.6051.60138,072
Sep 27, 202452.0055.0452.0054.1854.18108,767
Sep 26, 202453.9854.0052.0552.4252.4298,746
Sep 25, 202456.5858.0053.7553.9853.98234,667
Sep 24, 202457.9559.4956.2556.5856.58118,794
Sep 23, 202458.5058.7656.8057.8457.84145,915
Sep 20, 202453.5058.5453.5055.9855.98277,512
Sep 19, 202457.7058.0055.7655.7655.76217,625
Sep 18, 202460.0060.0058.7058.7058.70135,829
Sep 17, 202463.9063.9061.6061.7961.79235,599
Sep 16, 202460.8867.0058.1164.8564.851,618,692
Sep 13, 202463.0064.5559.3260.2160.211,411,558
Sep 12, 202464.6164.9461.4162.2162.211,803,386
Sep 11, 202464.9070.9862.3064.6564.6516,375,950
Sep 10, 202455.3065.8354.5064.9764.9716,286,730
Sep 9, 202450.0057.2848.6654.8654.863,938,683
Sep 6, 202452.7053.9549.8250.3150.31807,611
Sep 5, 202452.5053.0551.6252.4552.45577,365
Sep 4, 202448.9953.3948.4652.0952.091,232,588
Sep 3, 202448.8049.5148.0249.2449.24407,986
Sep 2, 202450.3650.8548.0148.6248.62539,569
Aug 30, 202450.7552.2750.0050.1150.11271,273
Aug 29, 202451.5052.0550.3050.5950.59338,106
Aug 28, 202450.0053.8949.7051.4151.411,424,257
Aug 27, 202450.7051.9950.0150.2550.25405,686
Aug 26, 202452.5252.5250.6050.8850.88517,970
Aug 23, 202452.9853.5951.1552.1452.14685,053
Aug 22, 202452.3554.7951.5052.4452.442,155,023
Aug 21, 202449.0057.0048.8052.0152.019,251,650
Aug 20, 202448.6752.8548.2049.4149.415,687,797
Aug 19, 202450.4053.5048.0048.6548.657,738,218
Aug 16, 202442.8550.6441.6949.7049.7013,729,270
Aug 14, 202441.4644.9239.6142.2042.201,091,535
Aug 13, 202442.4543.0441.1041.3241.32178,981
Aug 12, 202441.4043.9041.0041.8141.81442,132
Aug 9, 202441.2141.9540.1140.3640.36266,967
Aug 8, 202442.7043.4940.8341.2141.21440,871
Aug 7, 202438.8545.2438.3743.3743.371,300,949
Aug 6, 202438.7640.2338.1538.3038.30196,308
Aug 5, 202438.2539.3437.5037.9837.98201,344
Aug 2, 202439.3040.8039.1039.9539.95179,008
Aug 1, 202440.8441.2539.6640.0140.01189,710
Jul 31, 202441.2442.0040.5040.6240.62165,295
Jul 30, 202440.2541.7040.0041.0241.02301,309
Jul 29, 202440.1041.9039.6040.1140.11329,832
Jul 26, 202439.1640.5039.1639.7839.78128,622
Jul 25, 202439.3540.9038.7139.2839.28101,141
Jul 24, 202438.4940.5038.4439.6939.69180,276
Jul 23, 202438.1539.3637.0538.2338.23200,718
Jul 22, 202438.2539.3137.5438.5338.53117,100
Jul 19, 202440.4940.4938.0038.3238.32231,438
Jul 18, 202441.1041.6439.9040.2740.27192,170
Jul 16, 202442.2542.9040.5641.1041.10368,056
Jul 15, 202441.0142.4539.9041.9541.95326,384
Jul 12, 202440.3042.3040.3041.0141.01235,597
Jul 11, 202440.9041.9540.6040.7240.72246,931
Jul 10, 202441.1541.5039.2640.6240.62287,700
Jul 9, 202441.0543.8039.9540.9440.94962,909
Jul 8, 202440.2441.6039.7240.8740.87346,357
Jul 5, 202440.1240.8939.4040.2440.24237,507
Jul 4, 202439.9041.4538.8040.1340.13461,407
Jul 3, 202440.0040.7039.3039.4539.45216,555
Jul 2, 202439.9740.9038.6139.4139.41563,800
Jul 1, 202437.1939.9537.1039.3139.31398,467
Jun 28, 202437.3937.6836.2536.9936.9980,395
Jun 27, 202438.2938.3937.0137.1537.1587,556
Jun 26, 202437.8638.5937.7138.0538.0587,683
Jun 25, 202437.8939.3937.6137.7237.7298,344
Jun 24, 202438.2338.8337.0037.7037.70140,881
Jun 21, 202438.9039.2037.7238.0638.06115,577
Jun 20, 202437.8439.8037.4738.7638.76341,135
Jun 19, 202437.6038.1937.0137.6437.64132,779
Jun 18, 202438.3038.6736.7237.3637.36170,004
Jun 14, 202438.5939.0037.5038.0738.07179,836
Jun 13, 202437.2938.7537.2138.3738.37228,305
Jun 12, 202437.5238.2536.9537.0937.09148,369
Jun 11, 202437.7438.8037.0037.4737.47213,400
Jun 10, 202437.2038.5037.1037.4837.48177,158
Jun 7, 202436.7537.8036.7537.2037.20132,024
Jun 6, 202435.7537.2035.7536.4036.4057,741
Jun 5, 202434.9536.2534.3035.8035.8093,345
Jun 4, 202436.3536.3533.5034.5534.55175,561
Jun 3, 202437.3037.7036.0036.1536.15162,831
May 31, 202435.8036.7035.8036.3536.35101,503
May 30, 202436.2536.3035.5035.8035.8073,691
May 29, 202435.6036.8035.4036.2536.2599,294
May 28, 202436.4536.4535.4035.6035.6066,021
May 27, 202436.8536.8536.0536.1536.1552,296
May 24, 202436.5536.9036.2036.5036.5071,356
May 23, 202436.9537.2036.5536.6036.6064,507
May 22, 202437.4037.6536.5536.9536.9599,099
May 21, 202438.8038.8036.9037.1037.10193,050
May 17, 202437.0038.5037.0038.1538.15131,016
May 16, 202437.1037.5036.5037.0037.0065,617
May 15, 202437.3537.7036.6036.9536.9580,277
May 14, 202436.4537.1536.3036.8536.8544,764
May 13, 202436.4536.5035.3536.2536.2576,401
May 10, 202436.7037.8535.1036.4536.45209,299
May 9, 202437.0037.0035.7536.0036.0085,370
May 8, 202436.9537.1536.5036.8536.8559,734
May 7, 202438.0038.1036.4536.7536.7589,303
May 6, 202437.8039.0037.0037.8537.85434,184
May 3, 202438.0038.3536.5037.1037.10316,510
May 2, 202438.0538.7037.5037.8037.80100,858
Apr 30, 202438.4038.5037.5037.7537.7586,380
Apr 29, 202439.2539.7038.0038.2038.20102,994