Pasupati Acrylon Limited - PASUPTAC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	44.45	43.25	43.25	44.46	43.11	27,084
August 21, 2025	42.98	44.07	44.07	44.38	42.33	73,662
August 20, 2025	42.65	42.52	42.52	42.94	42.11	26,035
August 19, 2025	41	42.15	42.15	42.9	41	72,362
August 18, 2025	42	41.04	41.04	42.05	40.1	133,041
August 14, 2025	44.01	41.8	41.8	45	41.8	481,603
August 13, 2025	47.22	46.45	46.45	47.43	46.05	34,445
August 12, 2025	47.15	46.66	46.66	47.8	46.25	36,732
August 11, 2025	46.45	46.66	46.66	47	45.6	34,819
August 08, 2025	47	45.81	45.81	47.28	45.51	36,055
August 07, 2025	45.55	47.23	47.23	48.94	45.55	56,136
August 06, 2025	47.17	45.91	45.91	47.35	45.13	52,836
August 05, 2025	47.32	47.18	47.18	47.87	46.81	41,760
August 04, 2025	47.55	46.68	46.68	48.65	46.54	42,008
August 01, 2025	49.89	47.26	47.26	49.89	46.81	73,000
July 31, 2025	47.3	49.1	49.1	50.6	47.3	127,049
July 30, 2025	47.52	48.23	48.23	49.01	47.52	47,996
July 29, 2025	48.07	47.49	47.49	48.9	47.35	65,329
July 28, 2025	50.8	48.45	48.45	50.8	48.31	62,276
July 25, 2025	51.99	49.96	49.96	51.99	49.51	95,385
July 24, 2025	51.45	51.72	51.72	52.8	50.62	82,022
July 23, 2025	49.69	51.13	51.13	51.95	49.33	71,026
July 22, 2025	50.5	49.48	49.48	51.15	49.25	53,760
July 21, 2025	51.2	50.28	50.28	51.54	50.01	44,387
July 18, 2025	50.93	51.02	51.02	51.55	50.08	60,275
July 17, 2025	50.93	50.74	50.74	51.73	50.5	43,682
July 16, 2025	51.54	50.95	50.95	51.8	50.55	40,532
July 15, 2025	51.07	51.29	51.29	52.4	50.35	103,595
July 14, 2025	52.21	51.07	51.07	53.14	50.67	72,968
July 11, 2025	54.13	52.21	52.21	54.13	52.11	34,788
July 10, 2025	53.61	54.13	54.13	54.79	53.61	31,323
July 09, 2025	52.6	53.6	53.6	54.79	52.6	47,424
July 08, 2025	54.6	53.6	53.6	55.07	52.3	184,427
July 07, 2025	54.88	53.29	53.29	55.79	53.07	62,262
July 04, 2025	56	54.88	54.88	56.99	54.26	108,368
July 03, 2025	56.13	56	56	57.5	55.57	148,062
July 02, 2025	57.4	56.73	56.73	58.13	54.51	256,535
July 01, 2025	54.06	56.29	56.29	56.29	53.48	232,029
June 30, 2025	53.05	53.61	53.61	54.71	51.36	149,911
June 27, 2025	50.15	52.11	52.11	52.58	50.15	116,877
June 26, 2025	49.79	51.46	51.46	52	49.45	176,030
June 25, 2025	50.35	49.79	49.79	50.72	49.23	73,374
June 24, 2025	50.99	49.77	49.77	52	48.58	122,015
June 23, 2025	48.75	50.19	50.19	50.55	48.05	83,047
June 20, 2025	49.9	49.07	49.07	49.9	46.51	129,907
June 19, 2025	49.47	48.55	48.55	50.26	47.01	152,178
June 18, 2025	47.63	47.87	47.87	49.4	45.1	84,960
June 17, 2025	47.47	47.13	47.13	49.4	46.51	28,331
June 16, 2025	47.45	47.06	47.06	47.5	45.7	26,171
June 13, 2025	48.19	47.36	47.36	48.6	46.35	26,088
June 12, 2025	48.73	48.6	48.6	49.24	48.15	18,671
June 11, 2025	49.66	48.73	48.73	50.2	48.6	40,914
June 10, 2025	50.38	49.66	49.66	50.68	48.65	28,446
June 09, 2025	49	50.13	50.13	50.68	49	51,310
June 06, 2025	48.8	48.7	48.7	49	47.29	32,282
June 05, 2025	47.67	48.14	48.14	49	47	57,677
June 04, 2025	45	47.29	47.29	47.4	45	34,073
June 03, 2025	45.72	45.65	45.65	46	45	32,971
June 02, 2025	45.9	45.5	45.5	45.9	44.52	25,606
May 30, 2025	45.9	45.68	45.68	45.9	45.1	11,885

Pasupati Acrylon Limited (PASUPTAC.NS) NSE