Pasupati Acrylon

PASA
🏛️ india →
45.32
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
2021-12-31 50.10 51.90 45.70 46.95 1.1M
2021-12-30 42.85 50.80 41.50 49.45 1.9M
2021-12-29 42.20 44.05 41.10 42.60 0.5M
2021-12-28 44.50 45.20 42.00 42.40 0.4M
2021-12-27 44.30 46.50 42.30 44.50 1.3M
2021-12-24 40.90 45.55 39.85 42.90 2.8M
2021-12-23 34.10 40.10 33.65 39.85 1.7M
2021-12-22 34.00 34.45 33.10 33.45 0.1M
2021-12-21 33.40 34.50 32.70 33.10 0.1M
2021-12-20 34.35 34.35 31.30 33.35 0.2M
2021-12-17 34.65 35.70 33.60 34.65 0.3M
2021-12-16 31.65 36.00 31.35 34.50 0.5M
2021-12-15 32.75 32.85 31.90 31.95 0.1M
2021-12-14 32.00 33.80 31.20 31.75 0.2M
2021-12-13 32.90 33.50 32.45 32.65 0.1M
2021-12-10 32.60 33.35 32.05 32.60 0.1M
2021-12-09 33.70 34.80 30.75 32.40 0.2M
2021-12-08 33.40 33.95 33.00 33.45 0.2M
2021-12-07 31.40 32.95 31.05 32.50 0.3M
2021-12-06 31.85 31.85 30.45 30.65 0.1M
2021-12-03 31.15 31.80 31.05 31.20 0.1M
2021-12-02 30.40 31.00 29.80 30.85 0.1M
2021-12-01 29.80 30.00 29.00 29.35 0.0M
2021-11-30 29.90 29.90 28.70 28.90 0.1M
2021-11-29 31.45 31.45 28.05 28.80 0.1M
2021-11-26 31.80 31.80 29.70 30.30 0.1M
2021-11-25 31.80 31.90 31.05 31.40 0.0M
2021-11-24 31.40 32.20 30.05 31.20 0.0M
2021-11-23 30.00 30.50 29.80 30.10 0.1M
2021-11-22 31.90 31.90 29.50 29.80 0.1M
2021-11-18 32.85 32.85 30.80 31.10 0.1M
2021-11-17 31.50 32.60 31.25 31.85 0.1M
2021-11-16 30.60 31.70 30.15 31.45 0.1M
2021-11-15 32.50 32.50 30.00 31.25 0.1M
2021-11-12 32.75 32.75 31.05 31.85 0.1M
2021-11-11 31.85 32.85 31.30 32.25 0.3M
2021-11-10 34.00 35.85 31.65 33.20 0.3M
2021-11-09 34.80 36.80 33.40 33.90 0.3M
2021-11-08 32.50 35.45 32.25 35.45 0.3M
2021-11-04 32.00 32.50 31.50 32.25 0.0M
2021-11-03 31.40 32.50 31.00 31.35 0.1M
2021-11-02 32.00 32.70 29.65 31.40 0.1M
2021-11-01 32.15 32.85 30.60 31.75 0.1M
2021-10-29 31.90 32.20 29.85 31.35 0.1M
2021-10-28 31.95 32.20 30.80 31.60 0.1M
2021-10-27 31.20 32.65 31.20 31.85 0.0M
2021-10-26 32.25 32.80 31.25 31.65 0.0M
2021-10-25 31.60 32.75 30.00 31.05 0.1M
2021-10-22 31.80 33.45 31.60 31.95 0.1M
2021-10-21 32.60 32.75 31.30 31.85 0.0M
2021-10-20 30.50 32.50 30.50 31.80 0.1M
2021-10-19 33.00 34.55 30.75 31.75 0.1M
2021-10-18 34.50 35.00 32.50 33.00 0.1M
2021-10-14 35.95 36.00 33.65 34.35 0.1M
2021-10-13 36.30 37.80 34.20 35.25 0.2M
2021-10-12 40.25 40.25 35.50 36.95 0.3M