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
2022-12-30 34.45 35.00 33.65 33.95 0.0M
2022-12-29 33.00 34.40 32.80 33.80 0.0M
2022-12-28 33.75 34.05 33.00 33.20 0.0M
2022-12-27 32.95 33.50 32.40 33.20 0.0M
2022-12-26 31.05 33.90 31.05 32.95 0.1M
2022-12-23 33.40 33.40 30.70 31.05 0.1M
2022-12-22 34.95 34.95 32.70 33.15 0.1M
2022-12-21 36.25 37.25 34.00 34.30 0.2M
2022-12-20 35.85 35.85 34.65 35.55 0.1M
2022-12-19 35.65 37.10 34.80 35.20 0.2M
2022-12-16 34.45 35.35 33.55 34.85 0.1M
2022-12-15 33.70 35.45 32.85 34.70 0.1M
2022-12-14 34.60 34.70 33.05 33.70 0.1M
2022-12-13 35.25 35.25 34.35 34.60 0.1M
2022-12-12 35.50 35.60 34.50 35.00 0.1M
2022-12-09 35.00 35.80 34.25 34.95 0.2M
2022-12-08 33.30 35.70 32.75 34.45 0.2M
2022-12-07 34.40 34.40 33.10 33.40 0.1M
2022-12-06 34.00 35.20 33.35 33.95 0.1M
2022-12-05 31.95 34.75 31.55 33.85 0.4M
2022-12-02 30.50 31.20 30.40 30.70 0.1M
2022-12-01 30.90 31.20 30.40 30.50 0.1M
2022-11-30 30.25 31.10 30.20 30.90 0.1M
2022-11-29 31.50 31.50 30.15 30.35 0.0M
2022-11-28 31.00 31.65 30.85 31.05 0.1M
2022-11-25 30.85 31.00 30.00 30.65 0.0M
2022-11-24 30.75 30.95 30.30 30.60 0.0M
2022-11-23 30.95 30.95 30.00 30.50 0.0M
2022-11-22 29.65 30.45 29.40 30.30 0.0M
2022-11-21 30.80 30.80 29.50 29.65 0.1M
2022-11-18 30.20 30.85 29.70 30.30 0.1M
2022-11-17 31.00 31.10 29.85 30.05 0.1M
2022-11-16 30.65 31.40 30.25 30.65 0.1M
2022-11-15 30.40 30.95 30.05 30.15 0.1M
2022-11-14 32.00 32.15 30.75 30.95 0.2M
2022-11-11 33.60 33.60 32.30 32.50 0.1M
2022-11-10 32.30 33.20 32.30 32.95 0.1M
2022-11-09 33.70 33.70 32.45 32.70 0.1M
2022-11-07 33.35 33.90 32.85 33.05 0.1M
2022-11-04 33.25 33.60 32.55 32.80 0.1M
2022-11-03 33.00 33.30 32.40 32.90 0.0M
2022-11-02 33.30 33.80 32.70 33.00 0.0M
2022-11-01 33.40 34.10 33.05 33.20 0.0M
2022-10-31 33.65 34.00 32.65 33.05 0.1M
2022-10-28 33.25 33.65 32.60 33.20 0.1M
2022-10-27 32.35 33.45 32.25 32.75 0.1M
2022-10-25 33.05 33.05 32.15 32.35 0.0M
2022-10-24 33.40 33.70 32.60 33.00 0.0M
2022-10-21 33.50 33.50 32.60 32.90 0.0M
2022-10-20 32.85 33.60 32.30 33.20 0.1M
2022-10-19 33.40 33.90 30.15 32.85 0.1M
2022-10-18 33.40 33.80 32.20 33.65 0.0M
2022-10-17 33.40 33.50 32.65 33.05 0.0M
2022-10-14 33.00 33.70 32.05 32.80 0.1M
2022-10-13 34.00 34.30 31.70 32.05 0.2M
2022-10-12 34.70 34.95 33.50 33.75 0.0M
2022-10-11 35.85 35.85 34.05 34.30 0.0M
2022-10-10 35.70 35.95 34.95 35.15 0.0M
2022-10-07 36.00 36.00 35.25 35.40 0.1M
2022-10-06 35.05 36.00 35.00 35.55 0.1M
2022-10-04 34.85 35.30 34.50 34.75 0.1M
2022-10-03 35.25 35.75 33.55 34.70 0.1M
2022-09-30 34.15 35.25 34.00 35.10 0.0M
2022-09-29 35.50 35.70 34.25 34.40 0.1M
2022-09-28 35.00 35.90 34.10 34.50 0.1M
2022-09-27 36.05 36.20 34.65 35.25 0.1M
2022-09-26 37.65 37.65 35.05 35.35 0.1M
2022-09-23 39.45 39.45 37.60 37.90 0.1M
2022-09-22 39.30 39.80 38.35 38.80 0.1M
2022-09-21 38.30 39.80 37.50 38.60 0.3M
2022-09-20 39.30 39.30 37.90 38.10 0.1M
2022-09-19 38.85 39.15 38.00 38.30 0.1M
2022-09-16 38.90 39.65 38.00 38.20 0.1M
2022-09-15 40.90 41.05 38.50 38.90 0.1M
2022-09-14 39.05 40.45 39.05 39.85 0.1M
2022-09-13 43.30 43.30 40.00 40.15 0.2M
2022-09-12 39.75 44.65 39.35 41.60 0.8M
2022-09-09 39.45 39.55 38.00 39.05 0.1M
2022-09-08 40.00 40.20 38.50 38.95 0.1M
2022-09-07 38.75 40.00 38.45 39.55 0.1M
2022-09-06 39.75 39.75 38.00 38.40 0.1M
2022-09-05 39.00 40.10 38.50 38.70 0.1M
2022-09-02 39.50 39.90 38.15 38.80 0.2M
2022-09-01 37.70 39.85 36.60 39.00 0.3M
2022-08-30 37.00 38.05 36.30 37.20 0.1M
2022-08-29 35.55 37.00 35.55 36.65 0.1M
2022-08-26 35.55 40.00 34.90 37.35 0.2M
2022-08-25 35.60 36.30 35.05 35.55 0.1M
2022-08-24 35.60 35.75 34.35 35.10 0.0M
2022-08-23 35.70 35.70 34.50 35.00 0.0M
2022-08-22 37.15 37.25 34.60 34.85 0.1M
2022-08-19 37.50 37.50 35.60 36.40 0.1M
2022-08-18 37.85 38.10 36.75 36.95 0.1M
2022-08-17 35.05 38.00 35.05 37.10 0.1M
2022-08-16 34.90 35.65 34.15 35.50 0.1M
2022-08-12 34.55 34.80 33.50 34.10 0.0M
2022-08-11 33.85 34.50 33.20 33.90 0.0M
2022-08-10 33.80 35.05 32.30 33.20 0.1M
2022-08-08 33.50 34.60 33.50 33.80 0.0M
2022-08-05 34.65 34.65 33.50 34.10 0.0M
2022-08-04 34.85 35.45 33.60 34.00 0.1M
2022-08-03 35.10 36.15 34.50 34.85 0.0M
2022-08-02 34.00 35.10 34.00 34.75 0.0M
2022-08-01 34.65 35.10 33.60 34.60 0.0M
2022-07-29 33.60 34.45 33.60 34.05 0.0M
2022-07-28 34.85 34.85 32.65 33.30 0.1M
2022-07-27 34.95 35.35 33.70 33.95 0.0M
2022-07-26 35.85 35.85 34.25 34.75 0.0M
2022-07-25 36.20 36.85 34.75 35.15 0.0M
2022-07-22 38.10 38.10 36.40 36.70 0.1M
2022-07-21 36.60 37.80 36.60 37.10 0.0M
2022-07-20 36.40 37.40 36.05 37.10 0.1M
2022-07-19 34.00 35.95 33.95 35.55 0.1M
2022-07-18 33.10 34.40 32.35 33.80 0.1M
2022-07-15 32.70 32.90 32.15 32.60 0.0M
2022-07-14 33.75 33.75 32.10 32.30 0.0M
2022-07-13 32.65 33.55 32.55 33.25 0.1M
2022-07-12 32.45 32.70 32.20 32.30 0.0M
2022-07-11 32.35 32.80 32.00 32.10 0.1M
2022-07-08 33.95 33.95 32.15 32.35 0.0M
2022-07-07 32.70 32.90 31.80 32.30 0.1M
2022-07-06 32.70 32.85 32.25 32.40 0.0M
2022-07-05 33.30 33.60 31.95 32.15 0.1M
2022-07-04 32.40 32.95 32.00 32.70 0.0M
2022-07-01 32.80 32.80 31.50 31.90 0.0M
2022-06-30 32.25 33.20 32.00 32.05 0.0M
2022-06-29 32.05 32.75 31.80 32.20 0.0M
2022-06-28 33.00 33.10 31.50 31.85 0.0M
2022-06-27 32.85 33.80 31.30 32.50 0.1M
2022-06-24 33.00 33.35 30.30 32.25 0.1M
2022-06-23 31.50 33.00 31.50 32.35 0.0M
2022-06-22 33.55 33.55 31.50 31.75 0.0M
2022-06-21 30.05 32.80 30.05 32.40 0.0M
2022-06-20 32.05 32.65 30.10 30.65 0.1M
2022-06-17 33.35 34.05 30.60 32.05 0.1M
2022-06-16 35.45 36.30 33.25 33.35 0.1M
2022-06-15 34.25 35.45 34.25 34.75 0.0M
2022-06-14 35.55 35.55 34.45 34.90 0.0M
2022-06-13 35.80 35.80 33.00 34.90 0.1M
2022-06-10 35.85 35.85 34.50 35.30 0.0M
2022-06-09 36.80 36.80 35.50 35.90 0.0M
2022-06-08 35.25 36.35 35.25 36.15 0.0M
2022-06-07 36.40 36.40 35.20 35.80 0.0M
2022-06-06 36.65 36.65 35.50 35.70 0.0M
2022-06-03 36.00 36.70 35.50 36.10 0.1M
2022-06-02 36.05 36.70 35.25 35.95 0.1M
2022-06-01 36.60 37.60 36.00 36.15 0.1M
2022-05-31 35.70 36.60 34.75 36.30 0.2M
2022-05-30 34.90 35.85 34.55 35.05 0.1M
2022-05-27 35.75 35.95 31.90 34.25 0.1M
2022-05-26 34.75 35.50 33.70 35.05 0.1M
2022-05-25 37.20 37.20 34.05 34.35 0.1M
2022-05-24 36.75 37.15 35.15 36.30 0.1M
2022-05-23 37.10 37.95 36.00 36.10 0.1M
2022-05-20 38.40 38.60 36.30 37.10 0.2M
2022-05-19 38.15 38.35 35.65 36.60 0.3M
2022-05-18 40.80 42.70 39.85 40.90 0.2M
2022-05-17 38.15 39.95 37.90 39.70 0.1M
2022-05-16 36.75 38.45 35.45 38.15 0.1M
2022-05-13 35.75 37.85 35.20 35.55 0.1M
2022-05-12 36.05 36.05 34.05 34.90 0.1M
2022-05-11 40.45 42.00 35.20 36.05 0.7M
2022-05-10 38.75 41.75 37.15 39.35 0.2M
2022-05-09 38.85 38.85 36.85 37.80 0.1M
2022-05-06 39.95 39.95 37.85 38.85 0.1M
2022-05-05 41.90 42.80 39.10 39.65 0.2M
2022-05-04 43.00 43.90 39.05 40.30 0.1M
2022-05-02 41.10 42.35 40.30 41.85 0.1M
2022-04-29 44.30 44.30 41.55 42.05 0.1M
2022-04-28 44.90 44.90 42.10 43.40 0.1M
2022-04-27 44.75 44.75 41.60 42.30 0.1M
2022-04-26 43.65 45.25 43.50 44.80 0.2M
2022-04-25 43.40 44.35 43.00 43.50 0.1M
2022-04-22 45.85 45.85 43.55 44.15 0.1M
2022-04-21 44.00 45.70 43.75 44.45 0.1M
2022-04-20 46.40 46.40 43.15 43.80 0.2M
2022-04-19 47.45 47.90 44.60 45.40 0.3M
2022-04-18 48.00 48.00 45.15 46.55 0.5M
2022-04-13 43.75 47.00 43.35 44.90 0.4M
2022-04-12 44.60 44.60 42.50 43.45 0.1M
2022-04-11 44.15 45.25 43.00 43.75 0.1M
2022-04-08 43.95 45.50 43.45 44.15 0.1M
2022-04-07 43.60 45.60 42.10 43.10 0.2M
2022-04-06 43.90 45.45 42.90 44.10 0.2M
2022-04-05 41.95 44.05 41.30 43.15 0.2M
2022-04-04 41.45 41.80 40.10 41.20 0.1M
2022-04-01 39.40 40.95 39.05 40.55 0.1M
2022-03-31 39.70 40.80 38.35 38.75 0.2M
2022-03-30 39.00 40.30 38.10 38.30 0.1M
2022-03-29 40.60 40.60 38.15 38.65 0.1M
2022-03-28 41.00 41.30 39.20 39.80 0.1M
2022-03-25 41.00 41.50 39.80 40.80 0.1M
2022-03-24 41.80 41.80 39.65 39.95 0.1M
2022-03-23 41.80 43.95 40.50 41.05 0.2M
2022-03-22 42.45 43.00 41.10 41.25 0.1M
2022-03-21 40.95 43.00 40.35 42.30 0.2M
2022-03-17 41.15 41.20 39.85 40.25 0.1M
2022-03-16 39.40 40.70 39.40 40.30 0.1M
2022-03-15 40.80 40.80 38.50 38.85 0.1M
2022-03-14 41.45 41.45 40.00 40.30 0.1M
2022-03-11 41.30 41.70 40.65 41.15 0.1M
2022-03-10 40.70 41.45 40.00 40.45 0.2M
2022-03-09 39.35 39.70 37.25 39.10 0.1M
2022-03-08 38.25 39.80 38.00 38.90 0.1M
2022-03-07 37.30 38.90 37.00 37.85 0.1M
2022-03-04 39.25 39.50 38.25 38.85 0.1M
2022-03-03 41.60 42.00 39.00 39.45 0.1M
2022-03-02 40.70 41.35 38.55 39.80 0.2M
2022-02-28 37.50 41.00 36.70 40.45 0.3M
2022-02-25 35.10 39.35 35.10 37.85 0.3M
2022-02-24 37.70 37.70 33.30 33.95 0.3M
2022-02-23 39.50 39.50 37.05 38.10 0.1M
2022-02-22 38.00 38.45 36.50 36.80 0.2M
2022-02-21 40.10 41.20 38.20 38.55 0.2M
2022-02-18 42.55 43.00 40.30 40.95 0.1M
2022-02-17 43.25 43.90 41.60 42.10 0.1M
2022-02-16 41.75 46.80 41.75 42.75 0.3M
2022-02-15 40.00 41.50 38.35 40.90 0.2M
2022-02-14 42.50 43.50 39.45 40.05 0.3M
2022-02-11 43.50 46.95 42.40 43.20 0.6M
2022-02-10 43.10 44.60 42.15 44.00 0.4M
2022-02-09 42.10 43.40 41.50 42.75 0.5M
2022-02-08 39.75 43.30 37.40 41.20 1.2M
2022-02-07 48.35 50.55 39.00 41.65 0.7M
2022-02-04 47.65 48.55 46.70 47.50 0.1M
2022-02-03 45.90 48.30 45.90 46.90 0.2M
2022-02-02 46.70 46.95 44.70 45.80 0.1M
2022-02-01 46.70 47.70 44.50 45.60 0.1M
2022-01-31 46.90 47.80 45.30 46.20 0.2M
2022-01-28 47.70 48.00 45.50 45.80 0.1M
2022-01-27 45.40 46.75 43.75 46.35 0.1M
2022-01-25 41.70 45.75 40.55 45.15 0.3M
2022-01-24 45.70 45.90 41.30 42.20 0.3M
2022-01-21 48.00 49.00 44.50 45.45 0.3M
2022-01-20 50.30 50.85 48.05 48.55 0.3M
2022-01-19 48.70 51.30 47.90 49.85 0.3M
2022-01-18 51.95 52.60 48.40 49.00 0.3M
2022-01-17 50.40 53.00 50.25 51.35 0.3M
2022-01-14 50.30 51.75 49.20 50.00 0.2M
2022-01-13 50.30 51.60 48.75 50.30 0.2M
2022-01-12 53.45 53.75 49.25 49.85 0.5M
2022-01-11 56.00 56.70 52.50 53.10 0.4M
2022-01-10 53.60 57.60 53.60 55.65 0.6M
2022-01-07 51.20 54.00 49.20 53.25 0.9M
2022-01-06 47.20 50.50 46.40 49.25 0.5M
2022-01-05 50.75 53.90 47.50 48.15 0.6M
2022-01-04 54.20 54.25 50.00 50.75 0.7M
2022-01-03 47.00 54.80 47.00 53.80 1.7M