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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.75	52.78	52.78	53.3	52.02	102,911
February 19, 2026	54	52.73	52.73	55.49	52.21	173,392
February 18, 2026	50.39	53.81	53.81	55.56	49.12	568,157
February 17, 2026	50.6	50.11	50.11	52.09	49.3	358,521
February 16, 2026	53.74	51.29	51.29	53.74	50.8	253,918
February 13, 2026	53.97	53.74	53.74	54.57	52.97	250,916
February 12, 2026	56	53.85	53.85	57.89	53.5	1.02M
February 11, 2026	48.3	49.08	49.08	50.4	48.3	80,496
February 10, 2026	50.9	49.99	49.99	52.2	49.51	206,135
February 09, 2026	48.01	49.49	49.49	50	48	113,176
February 06, 2026	50	47.6	47.6	50	47.02	100,229
February 05, 2026	49.85	49.36	49.36	50.92	48.05	134,366
February 04, 2026	47.8	48.92	48.92	49.65	46.26	86,354
February 03, 2026	46.3	46.44	46.44	47	45.12	69,475
February 02, 2026	44.02	44.14	44.14	48.17	43.55	63,133
February 01, 2026	45.06	44.88	44.88	46.05	43.51	41,534
January 30, 2026	44.71	46.05	46.05	47.45	44.52	90,753
January 29, 2026	45.05	45.15	45.15	45.89	45	44,225
January 28, 2026	44.98	45.78	45.78	46.5	44.6	42,504
January 27, 2026	44.44	44.37	44.37	44.99	43.96	40,741
January 23, 2026	46.1	44.22	44.22	46.51	44.01	66,154
January 22, 2026	44.26	45.78	45.78	46.4	44.26	81,256
January 21, 2026	44.06	44.26	44.26	45.24	43.6	92,000
January 20, 2026	48.1	44.06	44.06	49.5	43.62	400,674
January 19, 2026	47.1	48.39	48.39	52.11	47.1	115,184
January 16, 2026	48.55	47.85	47.85	48.75	47.82	48,764
January 14, 2026	47.5	47.78	47.78	48.33	47.5	33,948
January 13, 2026	48.86	47.49	47.49	48.86	47.25	65,096
January 12, 2026	47	47.82	47.82	48.7	45.26	123,456
January 09, 2026	48.25	47.17	47.17	49.43	47	105,060
January 08, 2026	49.56	48.96	48.96	50.38	48.8	54,886
January 07, 2026	49.25	50.53	50.53	50.78	48.8	119,543
January 06, 2026	49.82	49.24	49.24	51.39	48.6	139,266
January 05, 2026	51.25	49.54	49.54	51.9	49.06	142,401
January 02, 2026	52	51.34	51.34	52.98	51	138,843
January 01, 2026	53.9	52	52	53.9	51.8	74,386
December 31, 2025	53.7	53.15	53.15	54.5	52.14	335,293
December 30, 2025	54.6	55.25	55.25	55.7	53.8	106,400
December 29, 2025	54.2	53.7	53.7	54.78	53.5	94,464
December 26, 2025	54.95	54.37	54.37	55.48	53.66	77,220
December 24, 2025	54.69	54.28	54.28	56.59	54.01	108,543
December 23, 2025	54.12	54.22	54.22	54.63	54	54,745
December 22, 2025	53.8	54.12	54.12	54.89	52.58	124,195
December 19, 2025	52	52.54	52.54	53.1	52	40,448
December 18, 2025	52.7	52.03	52.03	53.35	51.8	110,058
December 17, 2025	55.5	53.78	53.78	55.8	53.51	95,692
December 16, 2025	53.89	54.51	54.51	54.75	53.01	131,128
December 15, 2025	52	53.35	53.35	53.96	51.7	95,875
December 12, 2025	52	52.25	52.25	52.91	52	49,982
December 11, 2025	51.1	52.17	52.17	52.6	51.1	76,005
December 10, 2025	52	51.78	51.78	52.76	51.15	113,808
December 09, 2025	51.89	52.19	52.19	55.6	51.15	354,159
December 08, 2025	54	52.11	52.11	54.65	51.8	186,632
December 05, 2025	56.2	54.92	54.92	57.64	54.55	185,039
December 04, 2025	56.66	56.05	56.05	57.74	55.21	202,057
December 03, 2025	59	56.95	56.95	60.7	56.5	312,048
December 02, 2025	61	59.17	59.17	63.15	58.61	430,347
December 01, 2025	60.65	61.08	61.08	61.87	59.71	349,690
November 28, 2025	62.5	60.17	60.17	63.24	58.2	647,652
November 27, 2025	62.3	61.57	61.57	63.5	60.32	893,524

Pasupati Acrylon Limited (PASUPTAC.NS) NSE