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
2023-12-29 36.20 38.20 35.50 37.40 0.3M
2023-12-28 36.50 36.85 34.70 35.95 0.1M
2023-12-27 36.50 37.30 35.80 36.25 0.1M
2023-12-26 36.70 37.00 35.75 36.35 0.1M
2023-12-22 35.45 36.30 35.35 35.65 0.1M
2023-12-21 35.00 35.90 34.30 35.10 0.1M
2023-12-20 36.70 36.90 34.60 35.00 0.2M
2023-12-19 36.20 37.20 36.10 36.30 0.1M
2023-12-18 36.30 36.60 36.00 36.20 0.1M
2023-12-15 36.95 36.95 36.20 36.30 0.1M
2023-12-14 37.45 37.65 36.45 36.60 0.1M
2023-12-13 37.00 37.30 36.45 37.00 0.1M
2023-12-12 37.25 38.30 36.40 36.80 0.2M
2023-12-11 37.15 37.50 36.75 37.25 0.1M
2023-12-08 37.10 37.70 36.80 36.90 0.1M
2023-12-07 37.40 37.50 37.10 37.30 0.1M
2023-12-06 37.80 38.05 37.00 37.15 0.1M
2023-12-05 37.35 39.40 36.60 37.50 0.3M
2023-12-04 38.00 38.00 37.00 37.30 0.1M
2023-12-01 37.15 37.70 36.90 37.15 0.1M
2023-11-30 37.25 37.50 36.65 36.95 0.1M
2023-11-29 37.40 38.05 36.60 37.15 0.2M
2023-11-28 37.80 38.05 37.30 37.60 0.1M
2023-11-24 39.00 39.00 37.40 37.55 0.1M
2023-11-23 38.50 39.35 38.45 38.65 0.1M
2023-11-22 40.05 41.05 38.30 38.60 0.2M
2023-11-21 37.40 40.80 37.00 39.50 0.6M
2023-11-20 37.05 38.00 37.00 37.20 0.2M
2023-11-17 38.40 38.40 37.35 37.45 0.1M
2023-11-16 37.40 38.05 37.05 37.40 0.2M
2023-11-15 37.55 37.95 36.70 37.40 0.1M
2023-11-13 38.50 38.50 36.85 37.15 0.1M
2023-11-12 37.60 38.20 37.50 37.80 0.0M
2023-11-10 37.00 38.20 37.00 37.55 0.1M
2023-11-09 37.35 38.00 36.75 37.75 0.1M
2023-11-08 37.00 38.10 36.50 37.20 0.2M
2023-11-07 38.05 38.50 36.30 37.00 0.2M
2023-11-06 39.05 39.20 37.80 38.05 0.1M
2023-11-03 37.75 38.80 37.20 38.55 0.2M
2023-11-02 37.50 37.50 36.95 37.20 0.1M
2023-11-01 37.60 37.90 36.40 36.90 0.1M
2023-10-31 36.95 37.60 35.90 37.25 0.2M
2023-10-30 37.30 37.40 34.30 36.50 0.5M
2023-10-27 39.45 39.75 38.50 38.95 0.1M
2023-10-26 38.50 39.00 36.85 38.65 0.3M
2023-10-25 38.45 40.30 37.65 38.40 0.4M
2023-10-23 41.90 42.20 38.00 38.40 0.4M
2023-10-20 43.15 43.75 41.70 41.90 0.2M
2023-10-19 42.10 43.45 41.70 42.95 0.2M
2023-10-18 43.00 44.15 41.75 41.95 0.4M
2023-10-17 43.60 43.85 42.50 42.80 0.2M
2023-10-16 43.75 44.65 43.10 43.35 0.2M
2023-10-13 44.05 44.35 43.05 43.55 0.3M
2023-10-12 45.15 45.45 43.55 43.75 0.4M
2023-10-11 45.10 46.10 44.60 44.80 0.4M
2023-10-10 44.80 45.85 44.50 44.65 0.6M
2023-10-09 45.45 47.00 43.45 44.05 1.4M
2023-10-06 40.10 45.70 40.05 44.90 2.9M
2023-10-05 39.20 40.75 38.30 40.05 0.3M
2023-10-04 40.35 40.35 37.80 38.65 0.4M
2023-10-03 39.95 42.05 39.50 40.50 0.7M
2023-09-29 37.00 40.95 36.30 40.10 1.0M
2023-09-28 38.75 39.50 36.75 37.25 0.4M
2023-09-27 35.25 39.55 35.15 38.65 0.7M
2023-09-26 36.70 36.70 35.45 35.55 0.1M
2023-09-25 34.95 37.45 34.60 36.50 0.2M
2023-09-22 35.00 35.40 34.55 34.75 0.1M
2023-09-21 35.60 36.00 34.40 34.70 0.1M
2023-09-20 36.85 36.90 35.05 35.60 0.1M
2023-09-18 38.00 38.00 36.55 37.00 0.2M
2023-09-15 36.25 36.30 35.35 35.90 0.1M
2023-09-14 36.30 36.90 35.75 36.00 0.1M
2023-09-13 35.40 36.60 35.05 35.90 0.2M
2023-09-12 38.30 38.30 35.25 35.50 0.2M
2023-09-11 38.20 38.80 37.05 37.30 0.1M
2023-09-08 37.50 39.40 37.30 37.80 0.2M
2023-09-07 36.50 37.75 36.05 37.15 0.1M
2023-09-06 37.50 37.50 35.75 36.35 0.2M
2023-09-05 37.95 38.40 37.05 37.50 0.2M
2023-09-04 40.45 40.45 37.10 37.60 0.5M
2023-09-01 37.55 39.20 37.35 38.70 0.5M
2023-08-31 39.10 39.40 36.60 37.25 1.5M
2023-08-30 33.15 35.55 33.15 34.65 0.7M
2023-08-29 30.75 33.95 30.35 32.60 0.5M
2023-08-28 30.95 31.00 30.25 30.30 0.0M
2023-08-25 30.55 31.00 30.05 30.55 0.1M
2023-08-24 30.75 31.00 30.15 30.25 0.1M
2023-08-23 31.00 31.15 30.50 30.65 0.1M
2023-08-22 30.75 31.30 30.25 30.70 0.2M
2023-08-21 29.40 30.45 29.15 30.10 0.2M
2023-08-18 28.45 29.00 28.45 28.65 0.1M
2023-08-17 28.50 28.90 28.20 28.45 0.0M
2023-08-16 28.75 28.85 28.00 28.20 0.1M
2023-08-14 28.50 29.95 28.00 28.80 0.1M
2023-08-11 29.00 30.00 27.80 28.40 0.3M
2023-08-10 30.30 30.75 30.20 30.50 0.0M
2023-08-09 30.90 30.90 30.00 30.35 0.1M
2023-08-08 31.45 31.45 29.95 30.30 0.1M
2023-08-07 30.75 32.20 29.90 31.10 0.3M
2023-08-04 29.40 30.75 29.30 30.45 0.1M
2023-08-03 30.35 30.40 29.20 29.40 0.1M
2023-08-02 30.70 30.70 29.95 30.00 0.1M
2023-08-01 30.30 30.90 30.15 30.40 0.1M
2023-07-31 31.50 31.60 29.50 30.20 0.1M
2023-07-28 30.70 31.50 30.60 31.40 0.1M
2023-07-27 30.95 31.25 30.40 30.50 0.1M
2023-07-26 30.85 31.25 30.40 30.80 0.1M
2023-07-25 31.25 31.25 30.55 30.85 0.0M
2023-07-24 31.80 31.80 30.70 30.90 0.0M
2023-07-21 31.00 31.45 30.60 31.20 0.1M
2023-07-20 31.30 31.30 30.50 31.00 0.0M
2023-07-19 31.35 31.60 30.75 30.95 0.1M
2023-07-18 30.65 31.95 30.65 31.35 0.1M
2023-07-17 30.25 31.10 30.00 30.25 0.1M
2023-07-14 31.40 31.85 29.15 30.20 0.2M
2023-07-13 32.10 32.80 31.05 31.35 0.1M
2023-07-12 33.70 33.70 32.00 32.25 0.1M
2023-07-11 33.45 34.40 33.05 33.20 0.1M
2023-07-10 32.95 34.50 32.50 33.65 0.3M
2023-07-07 32.00 33.10 31.60 32.80 0.1M
2023-07-06 32.50 32.80 31.70 31.95 0.1M
2023-07-05 32.50 33.30 31.95 32.30 0.1M
2023-07-04 31.95 32.50 31.25 32.25 0.1M
2023-07-03 31.60 32.05 30.90 31.55 0.1M
2023-06-30 31.10 31.75 30.75 31.10 0.1M
2023-06-28 31.60 31.65 31.00 31.10 0.0M
2023-06-27 31.40 31.90 31.05 31.25 0.0M
2023-06-26 31.60 32.50 31.25 31.40 0.0M
2023-06-23 33.25 33.25 31.40 31.80 0.1M
2023-06-22 33.45 33.45 32.50 32.65 0.0M
2023-06-21 33.30 33.80 32.75 32.95 0.1M
2023-06-20 34.05 34.25 32.30 32.85 0.1M
2023-06-19 33.95 35.10 33.00 33.90 0.2M
2023-06-16 33.00 33.70 32.55 33.20 0.2M
2023-06-15 32.85 33.75 32.10 32.40 0.1M
2023-06-14 32.70 33.90 32.65 32.85 0.2M
2023-06-13 33.25 33.40 32.50 32.60 0.1M
2023-06-12 32.85 33.65 32.45 32.95 0.1M
2023-06-09 33.00 34.00 32.15 32.55 0.1M
2023-06-08 32.50 33.30 32.40 32.45 0.1M
2023-06-07 32.35 33.45 32.05 32.25 0.2M
2023-06-06 31.45 32.90 31.05 32.30 0.3M
2023-06-05 30.50 30.75 30.20 30.50 0.0M
2023-06-02 30.20 30.60 30.20 30.35 0.0M
2023-06-01 29.05 31.00 29.05 30.35 0.1M
2023-05-31 29.10 29.10 28.80 29.00 0.0M
2023-05-30 30.25 30.80 28.80 29.10 0.1M
2023-05-29 30.00 31.00 30.00 30.45 0.0M
2023-05-26 30.90 31.20 30.00 30.20 0.0M
2023-05-25 31.30 31.30 30.55 30.70 0.0M
2023-05-24 30.60 31.30 30.35 30.80 0.1M
2023-05-23 30.15 30.75 29.40 30.45 0.1M
2023-05-22 30.70 30.70 29.60 29.70 0.0M
2023-05-19 30.50 30.50 29.50 30.10 0.0M
2023-05-18 30.75 31.10 29.85 30.10 0.0M
2023-05-17 31.25 31.90 30.40 30.65 0.1M
2023-05-16 29.40 33.65 29.15 31.90 0.2M
2023-05-15 29.20 29.55 28.60 28.95 0.0M
2023-05-12 29.70 29.70 29.05 29.15 0.0M
2023-05-11 29.15 29.85 29.00 29.25 0.0M
2023-05-10 30.60 30.60 28.65 28.85 0.1M
2023-05-09 30.75 31.30 29.85 30.30 0.1M
2023-05-08 30.75 30.90 30.25 30.50 0.0M
2023-05-05 30.75 31.00 29.75 30.05 0.0M
2023-05-04 30.75 31.20 30.40 30.60 0.0M
2023-05-03 31.30 31.30 30.25 30.50 0.1M
2023-05-02 31.40 31.50 30.95 31.35 0.1M
2023-04-28 31.50 31.60 30.50 31.00 0.0M
2023-04-27 31.00 31.50 30.80 30.95 0.0M
2023-04-26 31.50 31.85 30.30 30.80 0.1M
2023-04-25 29.30 31.75 28.50 30.50 0.3M
2023-04-24 29.30 29.30 28.25 28.75 0.1M
2023-04-21 29.10 29.50 28.40 29.20 0.0M
2023-04-20 29.10 29.35 28.50 28.85 0.0M
2023-04-19 29.15 29.50 28.60 28.75 0.0M
2023-04-18 28.90 29.60 28.20 29.00 0.0M
2023-04-17 28.30 28.85 27.95 28.45 0.0M
2023-04-13 28.85 29.10 27.95 28.30 0.0M
2023-04-12 29.45 29.45 28.55 28.85 0.0M
2023-04-11 29.50 29.60 28.70 29.00 0.0M
2023-04-10 28.70 29.90 28.50 28.85 0.1M
2023-04-06 28.40 29.00 27.70 28.70 0.1M
2023-04-05 28.00 28.65 27.05 27.80 0.1M
2023-04-03 24.80 28.50 24.80 27.90 0.1M
2023-03-31 23.75 25.00 23.40 24.55 0.1M
2023-03-29 23.00 23.50 22.35 23.15 0.1M
2023-03-28 23.55 23.80 22.70 22.85 0.1M
2023-03-27 25.05 25.05 23.40 23.55 0.1M
2023-03-24 26.50 26.50 24.65 25.00 0.1M
2023-03-23 27.70 28.00 25.65 26.10 0.1M
2023-03-22 27.30 27.75 27.10 27.25 0.0M
2023-03-21 26.75 27.70 26.75 27.30 0.0M
2023-03-20 28.80 28.80 26.70 26.95 0.1M
2023-03-17 28.00 28.00 27.20 27.90 0.0M
2023-03-16 27.75 28.00 27.15 27.55 0.0M
2023-03-15 27.40 28.50 26.75 27.65 0.1M
2023-03-14 27.00 27.65 26.50 26.70 0.0M
2023-03-13 28.05 28.60 27.15 27.65 0.0M
2023-03-10 28.25 28.90 28.00 28.35 0.1M
2023-03-09 29.10 29.50 28.55 28.75 0.0M
2023-03-08 29.25 30.00 28.70 29.25 0.0M
2023-03-06 29.85 29.85 29.05 29.40 0.0M
2023-03-03 28.65 29.45 28.65 29.00 0.0M
2023-03-02 28.70 29.10 28.40 28.65 0.0M
2023-03-01 28.05 29.45 28.05 28.50 0.0M
2023-02-28 28.90 29.10 28.00 28.20 0.0M
2023-02-27 29.90 29.90 28.40 28.60 0.0M
2023-02-24 28.95 29.40 28.55 29.30 0.0M
2023-02-23 29.70 29.75 28.50 28.90 0.0M
2023-02-22 30.20 30.65 29.50 29.70 0.0M
2023-02-21 28.70 30.60 28.50 30.40 0.0M
2023-02-20 29.50 29.80 28.70 28.85 0.0M
2023-02-17 29.90 30.40 28.95 29.30 0.1M
2023-02-16 30.45 30.60 29.60 29.95 0.1M
2023-02-15 30.35 30.90 29.60 30.05 0.0M
2023-02-14 30.95 30.95 29.75 30.30 0.0M
2023-02-13 32.45 32.45 30.05 30.25 0.0M
2023-02-10 30.90 31.20 30.65 30.75 0.0M
2023-02-09 30.80 31.70 30.60 30.90 0.0M
2023-02-08 31.00 31.25 30.75 30.90 0.0M
2023-02-07 30.60 31.30 30.30 30.85 0.0M
2023-02-06 30.80 31.20 30.15 30.40 0.1M
2023-02-03 33.35 33.35 30.30 30.80 0.1M
2023-02-02 32.20 32.90 32.05 32.45 0.0M
2023-02-01 33.20 33.75 32.20 32.40 0.0M
2023-01-31 32.55 33.20 32.00 32.65 0.0M
2023-01-30 32.15 32.55 31.50 32.00 0.1M
2023-01-27 33.65 34.25 31.75 32.10 0.1M
2023-01-25 33.20 33.55 32.65 33.10 0.0M
2023-01-24 33.60 34.25 33.30 33.70 0.0M
2023-01-23 35.05 35.25 33.40 33.60 0.1M
2023-01-20 36.65 36.65 34.50 34.90 0.0M
2023-01-19 36.40 36.40 35.30 35.65 0.1M
2023-01-18 34.30 36.00 33.65 35.55 0.2M
2023-01-17 34.75 34.75 33.65 33.90 0.1M
2023-01-16 34.50 34.80 33.70 34.20 0.1M
2023-01-13 34.20 34.60 34.10 34.40 0.0M
2023-01-12 33.65 34.80 33.65 34.30 0.1M
2023-01-11 33.05 34.00 32.60 33.80 0.1M
2023-01-10 33.05 33.60 32.60 33.00 0.0M
2023-01-09 34.00 34.15 33.10 33.25 0.0M
2023-01-06 33.55 33.95 32.75 33.25 0.0M
2023-01-05 33.80 34.00 33.20 33.40 0.0M
2023-01-04 34.30 34.30 33.20 33.50 0.0M
2023-01-03 33.85 34.50 33.30 33.60 0.0M
2023-01-02 33.85 34.70 33.05 33.90 0.1M