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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	58	61.92	61.92	62.9	56.73	2.37M
November 25, 2025	51.71	57.96	57.96	59	51	1.2M
November 24, 2025	53.9	50.74	50.74	54	50.5	69,066
November 21, 2025	54.02	52.52	52.52	54.1	51.99	73,784
November 19, 2025	55.25	55.94	55.94	56.3	53.79	211,571
November 18, 2025	53.6	54.77	54.77	55.45	53.27	241,207
November 17, 2025	52.5	53.03	53.03	53.96	52.35	73,273
November 14, 2025	53.5	52.35	52.35	53.84	51.71	89,511
November 13, 2025	51.5	53.05	53.05	54.47	48.97	273,964
November 12, 2025	52.9	51.11	51.11	54.5	50.65	132,246
November 11, 2025	55.26	52.09	52.09	55.45	51.1	167,975
November 10, 2025	58.9	54.84	54.84	58.9	53.85	762,638
November 07, 2025	51	51.62	51.62	53.55	48.61	110,604
November 06, 2025	53	51.51	51.51	53.98	50.55	149,174
November 04, 2025	56.1	53.44	53.64	56.12	52.75	95,989
November 03, 2025	55.05	55	55	57.1	54.2	292,628
October 31, 2025	59.5	54.44	54.44	59.5	53.25	695,822
October 30, 2025	52.7	52.94	52.94	58.5	49.23	1.88M
October 29, 2025	44	51.42	51.42	51.42	43.5	716,460
October 28, 2025	43.07	42.85	42.85	43.3	42.43	29,017
October 27, 2025	43.9	42.97	42.97	43.9	42.8	34,176
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

Pasupati Acrylon Limited (PASUPTAC.NS) NSE