Pasupati Acrylon

PASA
🏛️ india →
45.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.10 45.74 43.10 45.65 0.0M
2025-09-25 46.31 46.70 45.80 45.81 0.0M
2025-09-24 46.89 47.06 46.00 46.31 0.0M
2025-09-23 46.10 47.34 46.10 46.74 0.0M
2025-09-22 48.99 48.99 45.71 46.76 0.0M
2025-09-19 47.46 47.71 46.30 46.93 0.0M
2025-09-18 48.49 48.49 46.80 47.08 0.0M
2025-09-17 47.46 47.57 46.06 46.31 0.0M
2025-09-16 48.01 49.11 46.24 46.63 0.0M
2025-09-15 45.39 45.50 44.36 44.65 0.0M
2025-09-12 47.73 47.73 46.14 46.32 0.0M
2025-09-11 46.00 48.00 46.00 47.87 0.0M
2025-09-10 42.66 46.02 42.66 45.43 0.0M
2025-09-09 42.53 43.31 42.11 42.15 0.0M
2025-09-08 42.30 42.83 40.44 42.53 0.0M
2025-09-05 42.17 43.07 42.10 42.18 0.0M
2025-09-04 42.10 43.34 42.04 42.20 0.0M
2025-09-03 42.15 42.15 41.76 41.81 0.0M
2025-09-02 42.30 42.80 41.59 41.91 0.0M
2025-09-01 41.34 41.93 41.34 41.93 0.0M
2025-08-29 42.23 42.30 41.13 41.15 0.0M
2025-08-28 42.06 42.49 41.50 41.81 0.0M
2025-08-26 43.12 43.53 41.87 42.20 0.0M
2025-08-25 43.28 44.15 43.28 43.30 0.0M
2025-08-22 44.31 44.31 43.28 43.28 0.0M
2025-08-21 42.39 44.00 42.39 43.99 0.0M
2025-08-20 42.25 42.98 42.25 42.50 0.0M
2025-08-19 41.69 42.95 41.36 42.03 0.0M
2025-08-18 42.99 42.99 40.16 41.02 0.0M
2025-08-14 45.00 45.00 42.04 42.04 0.0M
2025-08-13 47.04 47.24 46.01 46.71 0.0M
2025-08-12 50.00 50.00 46.21 46.65 0.0M
2025-08-11 45.57 46.88 45.00 46.80 0.0M
2025-08-08 46.80 46.80 45.80 46.04 0.0M
2025-08-07 46.29 48.44 46.29 46.72 0.0M
2025-08-06 47.34 47.34 45.50 45.90 0.0M
2025-08-05 47.20 47.92 46.90 47.11 0.0M
2025-08-04 47.89 48.33 46.33 46.51 0.0M
2025-08-01 48.71 48.92 47.25 47.47 0.0M
2025-07-31 46.56 50.65 46.56 49.43 0.0M
2025-07-30 48.25 48.90 47.62 48.25 0.0M
2025-07-29 47.30 48.87 47.30 47.62 0.0M
2025-07-28 48.65 50.00 48.20 48.41 0.0M
2025-07-25 50.25 51.77 49.99 50.02 0.0M
2025-07-24 51.57 52.48 50.67 51.69 0.0M
2025-07-23 49.65 51.65 49.37 51.26 0.0M
2025-07-22 49.15 51.59 49.15 49.52 0.0M
2025-07-21 50.51 51.43 50.33 50.42 0.0M
2025-07-18 50.95 51.53 50.10 50.92 0.0M
2025-07-17 51.49 51.54 50.52 50.75 0.0M
2025-07-16 51.48 51.86 50.64 50.96 0.0M
2025-07-15 48.56 52.39 48.56 51.50 0.0M
2025-07-14 53.09 53.09 50.51 50.87 0.0M
2025-07-11 53.68 53.68 51.52 51.99 0.0M
2025-07-10 53.75 54.62 53.54 54.23 0.0M
2025-07-09 53.10 54.83 53.10 53.78 0.0M
2025-07-08 53.04 55.00 52.54 53.72 0.0M
2025-07-07 56.99 56.99 52.98 53.26 0.0M
2025-07-04 56.27 56.65 54.42 54.88 0.0M
2025-07-03 56.78 58.29 55.62 55.62 0.0M
2025-07-02 57.61 58.25 54.90 56.66 0.0M
2025-07-01 53.95 55.86 53.49 55.86 0.0M
2025-06-30 52.13 54.54 51.33 53.20 0.0M
2025-06-27 51.16 52.49 50.63 51.95 0.0M
2025-06-26 50.44 52.00 49.75 51.73 0.0M
2025-06-25 49.65 50.61 49.50 49.56 0.0M
2025-06-24 50.78 50.92 49.30 49.60 0.0M
2025-06-23 48.01 50.50 48.01 50.16 0.0M
2025-06-20 48.97 49.60 46.56 49.22 0.0M
2025-06-19 48.42 50.08 47.01 48.54 0.0M
2025-06-18 47.60 49.52 45.60 47.70 0.0M
2025-06-17 47.00 49.20 47.00 47.17 0.0M
2025-06-16 47.30 48.00 45.75 47.88 0.0M
2025-06-13 48.00 48.25 47.00 47.30 0.0M
2025-06-12 49.50 49.50 47.70 48.60 0.0M
2025-06-11 49.73 49.80 48.25 48.56 0.0M
2025-06-10 49.71 50.50 48.55 49.73 0.0M
2025-06-09 50.99 50.99 49.05 49.71 0.0M
2025-06-06 48.30 49.00 47.00 48.95 0.0M
2025-06-05 48.50 49.20 47.30 48.30 0.0M
2025-06-04 45.68 47.50 44.77 47.03 0.0M
2025-06-03 45.55 45.80 45.06 45.46 0.0M
2025-06-02 45.00 45.70 44.81 45.25 0.0M
2025-05-30 46.45 46.45 44.70 45.30 0.0M
2025-05-29 46.25 46.40 44.65 45.50 0.0M
2025-05-28 45.00 46.25 44.00 45.84 0.0M
2025-05-27 45.01 46.25 45.01 45.43 0.0M
2025-05-26 45.26 45.89 45.26 45.64 0.0M
2025-05-23 44.61 46.95 44.61 45.95 0.0M
2025-05-22 45.40 46.80 44.65 45.79 0.0M
2025-05-21 44.40 47.27 44.32 45.50 0.0M
2025-05-20 46.75 48.00 46.62 46.65 0.0M
2025-05-19 48.34 50.00 48.05 49.07 0.0M
2025-05-16 48.40 49.00 47.10 48.10 0.0M
2025-05-15 48.80 49.80 47.70 48.37 0.0M
2025-05-14 47.70 48.59 47.06 48.59 0.0M
2025-05-13 45.20 46.90 45.00 46.28 0.0M
2025-05-12 44.85 45.30 43.55 45.16 0.0M
2025-05-09 43.00 43.70 42.90 43.50 0.0M
2025-05-08 44.80 45.00 43.50 43.84 0.0M
2025-05-07 43.50 44.00 43.00 43.90 0.0M
2025-05-06 44.20 44.50 43.90 44.04 0.0M
2025-05-05 43.01 44.90 43.01 44.20 0.0M
2025-05-02 44.40 45.70 43.90 44.52 0.0M
2025-04-30 46.00 46.00 43.65 44.40 0.0M
2025-04-29 46.25 46.70 45.27 45.91 0.0M
2025-04-28 47.00 48.00 46.87 46.94 0.0M
2025-04-25 48.00 49.50 46.11 47.95 0.0M
2025-04-24 49.00 49.24 47.75 48.53 0.0M
2025-04-23 48.80 49.50 48.00 49.06 0.0M
2025-04-22 49.00 49.90 47.50 48.24 0.0M
2025-04-21 50.61 50.61 48.55 49.68 0.0M
2025-04-17 50.21 51.50 49.50 50.61 0.0M
2025-04-16 50.50 51.80 50.30 51.16 0.0M
2025-04-15 51.90 51.90 50.60 51.28 0.0M
2025-04-11 51.00 51.90 50.00 50.39 0.0M
2025-04-09 50.80 51.80 49.05 50.02 0.0M
2025-04-08 50.00 50.93 49.30 50.80 0.0M
2025-04-07 50.50 50.60 48.51 48.51 0.0M
2025-04-04 51.00 53.00 50.65 51.06 0.0M
2025-04-03 51.50 51.50 50.15 50.81 0.0M
2025-04-02 52.02 52.02 49.75 51.00 0.0M
2025-04-01 50.75 51.50 47.31 51.00 0.0M
2025-03-28 48.60 50.40 48.00 49.80 0.0M
2025-03-27 50.12 50.50 48.59 48.59 0.0M
2025-03-26 51.90 53.00 51.07 51.14 0.0M
2025-03-25 57.63 57.63 53.69 53.75 0.0M
2025-03-24 55.00 58.70 54.01 56.51 0.1M
2025-03-21 55.65 56.45 53.95 54.70 0.0M
2025-03-20 52.99 56.99 52.99 55.05 0.0M
2025-03-19 53.11 54.60 50.00 52.36 0.1M
2025-03-18 57.82 59.00 52.00 53.07 0.0M
2025-03-17 58.01 59.65 55.20 57.45 0.1M
2025-03-13 53.88 57.68 53.20 55.84 0.2M
2025-03-12 54.99 54.99 51.50 52.48 0.1M
2025-03-11 43.95 51.25 43.95 50.86 0.1M
2025-03-10 45.88 47.99 42.15 42.71 0.0M
2025-03-07 41.56 46.00 41.56 45.14 0.0M
2025-03-06 41.71 43.00 41.16 41.67 0.0M
2025-03-05 40.51 41.35 40.50 40.71 0.0M
2025-03-04 39.19 40.60 38.40 39.70 0.0M
2025-03-03 37.55 40.50 37.55 40.00 0.0M
2025-02-28 41.00 42.95 39.00 39.27 0.0M
2025-02-27 44.25 44.25 40.01 41.18 0.0M
2025-02-25 43.28 44.75 42.50 42.92 0.0M
2025-02-24 42.56 46.00 42.56 43.28 0.0M
2025-02-21 45.58 45.60 44.80 44.80 0.0M
2025-02-20 44.80 45.00 44.75 44.76 0.0M
2025-02-19 44.00 44.48 42.50 43.27 0.0M
2025-02-18 42.87 44.40 42.87 43.90 0.0M
2025-02-17 42.00 43.50 41.00 42.18 0.0M
2025-02-14 45.10 45.10 41.00 42.47 0.1M
2025-02-13 46.25 46.25 43.52 44.22 0.0M
2025-02-12 42.80 44.00 40.51 42.93 0.0M
2025-02-11 42.30 42.40 41.68 41.92 0.0M
2025-02-10 42.95 43.40 42.80 42.80 0.0M
2025-02-07 44.66 45.00 43.22 43.33 0.0M
2025-02-06 44.63 44.63 42.81 43.00 0.0M
2025-02-05 43.73 45.69 43.72 44.96 0.0M
2025-02-04 42.74 45.09 42.37 42.58 0.0M
2025-02-03 45.89 45.89 42.99 43.61 0.0M
2025-02-01 47.03 48.92 44.43 45.00 0.0M
2025-01-31 47.04 47.04 45.25 46.11 0.0M
2025-01-30 45.00 46.99 44.67 46.18 0.0M
2025-01-29 44.75 44.76 43.00 44.76 0.0M
2025-01-28 39.65 42.63 39.65 42.63 0.0M
2025-01-27 40.00 41.00 39.23 40.60 0.0M
2025-01-24 40.60 41.50 40.60 41.01 0.0M
2025-01-23 41.00 41.80 41.00 41.23 0.0M
2025-01-22 42.00 42.25 40.85 41.25 0.0M
2025-01-21 42.50 42.50 42.30 42.30 0.0M
2025-01-20 44.21 44.80 43.30 43.30 0.0M
2025-01-17 44.21 44.21 44.21 44.21 0.0M
2025-01-16 43.35 43.35 43.35 43.35 0.0M
2025-01-15 42.70 43.55 42.50 42.50 0.0M
2025-01-14 42.70 42.70 42.70 42.70 0.0M
2025-01-13 41.87 41.90 41.87 41.87 0.0M
2025-01-10 42.63 43.00 42.63 42.71 0.0M
2025-01-09 43.50 43.50 42.65 43.50 0.0M
2025-01-08 45.02 45.02 43.50 43.52 0.0M
2025-01-07 43.50 44.14 43.50 44.14 0.0M
2025-01-06 43.30 43.30 43.28 43.28 0.0M
2025-01-03 44.16 44.16 44.16 44.16 0.0M
2025-01-02 44.70 44.70 43.05 43.30 0.0M
2025-01-01 45.70 45.70 43.92 43.92 0.0M