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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pasupati Acrylon Limited (PASUPTAC.NS) NSE