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
2025-09-26 46.00 46.01 45.25 45.32 0.0M
2025-09-25 46.00 46.79 45.60 46.02 0.0M
2025-09-24 45.75 47.49 45.75 46.27 0.0M
2025-09-23 47.50 47.70 46.50 46.68 0.1M
2025-09-22 47.50 47.80 46.24 46.88 0.0M
2025-09-19 47.10 48.35 46.07 46.60 0.1M
2025-09-18 47.98 49.00 46.44 47.03 0.0M
2025-09-17 47.69 47.95 46.07 46.43 0.0M
2025-09-16 49.00 49.00 46.21 46.78 0.2M
2025-09-15 47.00 47.00 44.32 44.97 0.1M
2025-09-12 48.10 48.10 46.03 46.35 0.0M
2025-09-11 46.27 48.05 46.27 47.77 0.1M
2025-09-10 41.82 46.30 41.82 45.64 0.1M
2025-09-09 41.80 43.22 41.80 42.25 0.0M
2025-09-08 42.02 42.77 40.64 42.11 0.0M
2025-09-05 42.32 42.68 42.05 42.18 0.0M
2025-09-04 43.20 43.34 42.11 42.25 0.0M
2025-09-03 42.50 42.90 41.80 42.35 0.0M
2025-09-02 42.17 42.68 41.58 42.01 0.0M
2025-09-01 41.30 42.50 41.27 42.07 0.0M
2025-08-29 42.02 42.51 41.15 41.38 0.0M
2025-08-28 42.40 42.65 41.80 41.94 0.0M
2025-08-26 43.10 43.83 42.00 42.19 0.1M
2025-08-25 43.31 43.90 43.31 43.32 0.0M
2025-08-22 44.45 44.46 43.11 43.25 0.0M
2025-08-21 42.98 44.38 42.33 44.07 0.1M
2025-08-20 42.65 42.94 42.11 42.52 0.0M
2025-08-19 41.00 42.90 41.00 42.15 0.1M
2025-08-18 42.00 42.05 40.10 41.04 0.1M
2025-08-14 44.01 45.00 41.80 41.80 0.5M
2025-08-13 47.22 47.43 46.05 46.45 0.0M
2025-08-12 47.15 47.80 46.25 46.66 0.0M
2025-08-11 46.45 47.00 45.60 46.66 0.0M
2025-08-08 47.00 47.28 45.51 45.81 0.0M
2025-08-07 45.55 48.94 45.55 47.23 0.1M
2025-08-06 47.17 47.35 45.13 45.91 0.1M
2025-08-05 47.32 47.87 46.81 47.18 0.0M
2025-08-04 47.55 48.65 46.54 46.68 0.0M
2025-08-01 49.89 49.89 46.81 47.26 0.1M
2025-07-31 47.30 50.60 47.30 49.10 0.1M
2025-07-30 47.52 49.01 47.52 48.23 0.0M
2025-07-29 48.07 48.90 47.35 47.49 0.1M
2025-07-28 50.80 50.80 48.31 48.45 0.1M
2025-07-25 51.99 51.99 49.51 49.96 0.1M
2025-07-24 51.45 52.80 50.62 51.72 0.1M
2025-07-23 49.69 51.95 49.33 51.13 0.1M
2025-07-22 50.50 51.15 49.25 49.48 0.1M
2025-07-21 51.20 51.54 50.01 50.28 0.0M
2025-07-18 50.93 51.55 50.08 51.02 0.1M
2025-07-17 50.93 51.73 50.50 50.74 0.0M
2025-07-16 51.54 51.80 50.55 50.95 0.0M
2025-07-15 51.07 52.40 50.35 51.29 0.1M
2025-07-14 52.21 53.14 50.67 51.07 0.1M
2025-07-11 54.13 54.13 52.11 52.21 0.0M
2025-07-10 53.61 54.79 53.61 54.13 0.0M
2025-07-09 52.60 54.79 52.60 53.60 0.0M
2025-07-08 54.60 55.07 52.30 53.60 0.2M
2025-07-07 54.88 55.79 53.07 53.29 0.1M
2025-07-04 56.00 56.99 54.26 54.88 0.1M
2025-07-03 56.13 57.50 55.57 56.00 0.1M
2025-07-02 57.40 58.13 54.51 56.73 0.3M
2025-07-01 54.06 56.29 53.48 56.29 0.2M
2025-06-30 53.05 54.71 51.36 53.61 0.1M
2025-06-27 50.15 52.58 50.15 52.11 0.1M
2025-06-26 49.79 52.00 49.45 51.46 0.2M
2025-06-25 50.35 50.72 49.23 49.79 0.1M
2025-06-24 50.99 52.00 48.58 49.77 0.1M
2025-06-23 48.75 50.55 48.05 50.19 0.1M
2025-06-20 49.90 49.90 46.51 49.07 0.1M
2025-06-19 49.47 50.26 47.01 48.55 0.2M
2025-06-18 47.63 49.40 45.10 47.87 0.1M
2025-06-17 47.47 49.40 46.51 47.13 0.0M
2025-06-16 47.45 47.50 45.70 47.06 0.0M
2025-06-13 48.19 48.60 46.35 47.36 0.0M
2025-06-12 48.73 49.24 48.15 48.60 0.0M
2025-06-11 49.66 50.20 48.60 48.73 0.0M
2025-06-10 50.38 50.68 48.65 49.66 0.0M
2025-06-09 49.00 50.68 49.00 50.13 0.1M
2025-06-06 48.80 49.00 47.29 48.70 0.0M
2025-06-05 47.67 49.00 47.00 48.14 0.1M
2025-06-04 45.00 47.40 45.00 47.29 0.0M
2025-06-03 45.72 46.00 45.00 45.65 0.0M
2025-06-02 45.90 45.90 44.52 45.50 0.0M
2025-05-30 45.90 45.90 45.10 45.68 0.0M
2025-05-29 45.60 46.44 44.80 45.60 0.0M
2025-05-28 45.99 46.30 44.25 45.63 0.0M
2025-05-27 46.00 46.25 45.10 45.40 0.0M
2025-05-26 46.00 46.78 45.10 45.73 0.0M
2025-05-23 45.00 47.00 44.70 46.15 0.0M
2025-05-22 45.25 46.33 44.06 45.61 0.0M
2025-05-21 45.97 46.44 44.25 45.35 0.0M
2025-05-20 45.83 48.00 45.83 45.98 0.1M
2025-05-19 50.19 50.44 47.50 48.25 0.0M
2025-05-16 49.00 49.50 47.50 49.29 0.0M
2025-05-15 48.90 50.10 47.21 49.00 0.0M
2025-05-14 45.75 48.80 45.75 48.80 0.1M
2025-05-13 45.90 46.91 45.25 46.48 0.0M
2025-05-12 43.72 45.30 43.72 44.68 0.0M
2025-05-09 42.01 43.69 42.01 43.39 0.0M
2025-05-08 43.50 45.26 42.90 43.73 0.0M
2025-05-07 44.50 45.00 42.71 43.74 0.0M
2025-05-06 45.00 45.00 43.50 44.30 0.0M
2025-05-05 44.01 44.55 43.50 44.14 0.0M
2025-05-02 43.95 45.65 43.84 44.45 0.0M
2025-04-30 45.10 45.50 44.01 44.07 0.0M
2025-04-29 46.20 47.89 45.15 45.36 0.0M
2025-04-28 48.20 48.20 46.55 47.04 0.0M
2025-04-25 48.90 48.90 46.45 47.40 0.0M
2025-04-24 47.55 49.49 47.55 48.90 0.0M
2025-04-23 48.75 48.90 47.76 48.05 0.0M
2025-04-22 49.10 49.90 47.65 48.29 0.1M
2025-04-21 50.19 50.43 49.01 49.62 0.1M
2025-04-17 50.10 52.00 50.00 50.17 0.0M
2025-04-16 51.88 52.00 50.45 50.64 0.1M
2025-04-15 50.97 52.42 50.51 50.86 0.0M
2025-04-11 51.90 53.00 49.61 50.97 0.0M
2025-04-09 50.00 51.75 49.11 50.64 0.0M
2025-04-08 49.29 51.75 49.00 50.70 0.0M
2025-04-07 49.60 49.80 49.29 49.29 0.0M
2025-04-04 51.50 53.05 49.60 51.89 0.1M
2025-04-03 51.80 51.80 50.01 50.91 0.0M
2025-04-02 51.45 52.00 50.99 51.28 0.0M
2025-04-01 48.40 51.65 48.00 50.46 0.0M
2025-03-28 47.25 50.70 47.25 49.58 0.0M
2025-03-27 51.25 51.25 48.80 48.80 0.1M
2025-03-26 53.40 53.40 51.25 51.37 0.1M
2025-03-25 57.00 57.49 53.67 53.95 0.1M
2025-03-24 54.90 58.74 54.90 56.50 0.4M
2025-03-21 55.79 57.25 54.00 54.58 0.2M
2025-03-20 53.59 56.79 53.59 54.89 0.3M
2025-03-19 53.49 54.77 51.69 52.62 0.2M
2025-03-18 57.58 57.58 52.05 53.05 0.3M
2025-03-17 59.71 59.71 56.45 57.58 0.6M
2025-03-13 53.00 57.48 53.00 55.77 1.1M
2025-03-12 54.70 55.25 51.31 52.38 0.8M
2025-03-11 42.75 51.30 42.75 51.16 1.2M
2025-03-10 45.19 46.50 42.00 42.75 0.1M
2025-03-07 42.63 45.00 41.99 44.63 0.1M
2025-03-06 41.00 43.00 41.00 42.11 0.1M
2025-03-05 40.30 41.37 40.07 40.72 0.1M
2025-03-04 40.00 40.60 39.30 39.79 0.0M
2025-03-03 40.55 40.55 38.64 39.99 0.1M
2025-02-28 40.50 40.73 39.54 40.00 0.1M
2025-02-27 42.50 42.78 39.96 41.15 0.1M
2025-02-25 43.85 43.85 42.11 42.30 0.0M
2025-02-24 43.50 44.27 43.05 43.27 0.0M
2025-02-21 45.34 45.93 44.41 44.51 0.0M
2025-02-20 43.25 45.98 42.63 45.34 0.1M
2025-02-19 44.39 44.50 42.25 43.43 0.0M
2025-02-18 42.35 44.59 42.35 44.06 0.1M
2025-02-17 42.98 44.00 41.00 43.19 0.1M
2025-02-14 44.10 44.50 40.61 42.54 0.2M
2025-02-13 44.00 46.10 43.56 44.15 0.1M
2025-02-12 42.35 44.49 40.48 42.25 0.1M
2025-02-11 42.67 42.82 40.81 42.25 0.1M
2025-02-10 42.55 44.25 42.55 42.95 0.0M
2025-02-07 43.95 45.09 43.28 43.70 0.0M
2025-02-06 45.40 45.45 42.69 43.39 0.0M
2025-02-05 43.45 46.00 43.45 44.82 0.0M
2025-02-04 44.60 44.60 42.25 42.87 0.0M
2025-02-03 44.05 44.67 42.20 43.58 0.1M
2025-02-01 48.15 50.95 43.82 44.99 0.1M
2025-01-31 44.60 47.48 44.60 46.51 0.0M
2025-01-30 46.80 46.83 44.65 46.12 0.0M
2025-01-29 44.00 44.60 42.50 44.60 0.1M
2025-01-28 40.90 42.48 40.25 42.48 0.1M
2025-01-27 41.50 41.88 40.00 40.46 0.1M
2025-01-24 41.47 42.80 41.00 41.51 0.0M
2025-01-23 40.01 41.84 40.01 41.47 0.0M
2025-01-22 42.07 42.20 40.71 41.52 0.0M
2025-01-21 43.66 44.00 41.47 42.07 0.0M
2025-01-20 44.05 45.00 42.86 43.66 0.0M
2025-01-17 44.88 44.88 44.75 44.75 0.0M
2025-01-16 44.00 44.70 43.51 44.00 0.0M
2025-01-15 43.42 43.83 43.42 43.83 0.0M
2025-01-14 41.30 42.98 41.30 42.98 0.0M
2025-01-13 42.14 42.14 42.14 42.14 0.0M
2025-01-10 42.99 43.10 42.99 43.00 0.0M
2025-01-09 42.60 43.87 42.60 43.87 0.0M
2025-01-08 44.56 44.56 43.45 43.45 0.0M
2025-01-07 43.50 44.34 43.50 44.34 0.1M
2025-01-06 44.00 44.00 43.48 43.48 0.0M
2025-01-03 44.37 44.37 44.37 44.37 0.0M
2025-01-02 43.98 43.98 43.10 43.50 0.0M
2025-01-01 43.98 43.98 43.98 43.98 0.0M