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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	43.87	43.3	43.3	44.45	43.11	32,160
October 23, 2025	43.66	44.04	44.04	44.2	43.01	50,118
October 21, 2025	43	43.66	43.66	45	43	9,062
October 20, 2025	43.07	43.34	43.34	44	43.07	30,717
October 17, 2025	42.8	43.23	43.23	43.53	42.8	12,838
October 16, 2025	43.96	43.09	43.09	43.96	42.85	22,324
October 15, 2025	42.68	42.82	42.82	43.4	42.45	56,954
October 14, 2025	44.1	42.45	42.45	44.34	42.17	52,098
October 13, 2025	44.25	44.22	44.22	44.69	43.89	17,214
October 10, 2025	44.99	44.32	44.32	45.6	44	64,570
October 09, 2025	45.3	44.68	44.68	45.3	44.4	20,405
October 08, 2025	46.48	44.46	44.46	46.48	43.97	52,470
October 07, 2025	45.05	45.62	45.62	46.61	45.05	20,690
October 06, 2025	46.95	45.59	45.59	47.29	44.7	42,946
October 03, 2025	46.35	46.55	46.55	46.95	46.01	22,300
October 01, 2025	45.66	46.12	46.12	46.8	45.61	20,381
September 30, 2025	45.87	45.65	45.65	46.54	45.27	31,154
September 29, 2025	45.3	45.93	45.93	47.2	45.23	38,553
September 26, 2025	46	45.32	45.32	46.01	45.25	25,995
September 25, 2025	46	46.02	46.02	46.79	45.6	46,506
September 24, 2025	45.75	46.27	46.27	47.49	45.75	38,635
September 23, 2025	47.5	46.68	46.68	47.7	46.5	55,589
September 22, 2025	47.5	46.88	46.88	47.8	46.24	37,990
September 19, 2025	47.1	46.6	46.6	48.35	46.07	78,777
September 18, 2025	47.98	47.03	47.03	49	46.44	48,244
September 17, 2025	47.69	46.43	46.43	47.95	46.07	35,406
September 16, 2025	49	46.78	46.78	49	46.21	185,047
September 15, 2025	47	44.97	44.97	47	44.32	55,840
September 12, 2025	48.1	46.35	46.35	48.1	46.03	42,917
September 11, 2025	46.27	47.77	47.77	48.05	46.27	131,194
September 10, 2025	41.82	45.64	45.64	46.3	41.82	85,938
September 09, 2025	41.8	42.25	42.25	43.22	41.8	29,096
September 08, 2025	42.02	42.11	42.11	42.77	40.64	41,781
September 05, 2025	42.32	42.18	42.18	42.68	42.05	16,591
September 04, 2025	43.2	42.25	42.25	43.34	42.11	14,911
September 03, 2025	42.5	42.35	42.35	42.9	41.8	22,862
September 02, 2025	42.17	42.01	42.01	42.68	41.58	40,249
September 01, 2025	41.3	42.07	42.07	42.5	41.27	18,122
August 29, 2025	42.02	41.38	41.38	42.51	41.15	25,543
August 28, 2025	42.4	41.94	41.94	42.65	41.8	19,996
August 26, 2025	43.1	42.19	42.19	43.83	42	51,469
August 25, 2025	43.31	43.32	43.32	43.9	43.31	14,313
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

Pasupati Acrylon Limited (PASUPTAC.NS) NSE