Pasupati Acrylon Ltd (PASA)

PASA
🏛️ Indien →
45.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 49.90 51.80 45.70 47.05 0.3M
2021-12-30 42.15 50.50 41.55 49.40 0.6M
2021-12-29 42.15 43.90 41.60 42.90 0.1M
2021-12-28 45.75 45.75 42.00 42.30 0.1M
2021-12-27 43.45 46.45 42.45 44.50 0.4M
2021-12-24 40.70 45.55 39.75 43.00 0.8M
2021-12-23 34.20 40.00 33.65 39.85 0.5M
2021-12-22 33.45 34.25 33.15 33.35 0.0M
2021-12-21 33.85 34.40 32.95 33.10 0.0M
2021-12-20 35.00 36.10 31.60 33.30 0.1M
2021-12-17 34.75 35.80 33.70 34.60 0.2M
2021-12-16 32.50 36.00 31.10 34.40 0.2M
2021-12-15 33.40 33.40 31.65 32.05 0.0M
2021-12-14 32.00 33.00 31.60 31.80 0.1M
2021-12-13 34.35 34.35 32.40 32.80 0.0M
2021-12-10 32.85 33.45 32.05 32.90 0.1M
2021-12-09 34.00 34.00 32.25 32.30 0.0M
2021-12-08 33.00 34.00 32.75 33.40 0.0M
2021-12-07 31.45 32.80 31.05 32.45 0.1M
2021-12-06 31.50 31.85 30.50 30.75 0.0M
2021-12-03 31.00 31.90 31.00 31.15 0.0M
2021-12-02 30.00 31.00 29.60 30.40 0.0M
2021-12-01 29.50 29.95 29.00 29.30 0.0M
2021-11-30 29.05 29.90 28.80 28.95 0.0M
2021-11-29 29.60 30.80 28.35 29.00 0.1M
2021-11-26 31.15 31.60 29.70 30.35 0.1M
2021-11-25 31.85 31.90 30.60 31.30 0.0M
2021-11-24 30.25 32.20 30.25 31.30 0.0M
2021-11-23 29.55 30.40 29.50 30.20 0.0M
2021-11-22 31.95 31.95 29.80 29.95 0.0M
2021-11-18 32.05 32.05 30.90 31.15 0.0M
2021-11-17 31.25 32.60 31.25 31.70 0.0M
2021-11-16 31.50 31.70 30.30 31.50 0.1M
2021-11-15 32.45 32.50 31.00 31.30 0.1M
2021-11-12 32.85 32.85 31.50 31.85 0.1M
2021-11-11 32.05 32.85 31.60 32.45 0.1M
2021-11-10 33.55 35.80 31.65 33.15 0.2M
2021-11-09 35.70 36.90 33.50 33.95 0.1M
2021-11-08 32.70 35.25 32.15 35.25 0.2M
2021-11-04 32.40 32.40 31.65 32.05 0.0M
2021-11-03 32.00 32.30 30.95 31.15 0.0M
2021-11-02 32.30 32.50 31.00 31.40 0.0M
2021-11-01 31.90 32.80 30.80 31.65 0.1M
2021-10-29 30.80 32.05 29.50 31.50 0.0M
2021-10-28 31.75 32.05 31.00 31.60 0.0M
2021-10-27 32.50 32.50 31.70 31.90 0.0M
2021-10-26 31.85 32.65 31.30 31.65 0.0M
2021-10-25 32.50 32.50 31.00 31.15 0.1M
2021-10-22 32.30 33.20 31.20 31.80 0.0M
2021-10-21 32.25 32.50 31.50 31.75 0.0M
2021-10-20 31.00 32.35 30.50 31.85 0.1M
2021-10-19 33.20 34.40 30.60 31.40 0.1M
2021-10-18 33.75 34.60 32.65 33.10 0.1M
2021-10-14 34.70 35.80 33.95 34.40 0.1M
2021-10-13 37.45 37.45 34.15 34.95 0.1M
2021-10-12 40.30 40.30 35.50 36.95 0.5M
2021-10-11 36.65 36.65 36.65 36.65 0.2M
2021-10-08 32.00 34.00 31.85 33.35 0.4M
2021-10-07 31.95 31.95 30.50 31.50 0.2M
2021-10-06 30.00 31.00 29.50 30.85 0.4M
2021-10-05 28.50 29.65 28.25 29.55 0.2M
2021-10-04 28.20 28.70 27.90 28.25 0.1M
2021-10-01 28.35 28.40 27.90 28.30 0.0M
2021-09-30 28.30 28.60 27.95 28.40 0.0M
2021-09-29 27.80 28.10 27.75 27.95 0.1M
2021-09-28 27.85 28.30 27.70 27.90 0.1M
2021-09-27 28.80 28.80 27.65 27.85 0.1M
2021-09-24 29.00 29.00 28.00 28.25 0.1M
2021-09-23 29.20 29.30 28.60 28.85 0.0M
2021-09-22 27.80 29.00 27.55 28.70 0.1M
2021-09-21 28.10 28.95 27.70 27.75 0.1M
2021-09-20 28.60 28.95 28.00 28.25 0.1M
2021-09-17 29.35 29.70 28.10 28.70 0.1M
2021-09-16 30.10 30.15 28.85 29.30 0.1M
2021-09-15 29.50 30.30 29.45 29.65 0.1M
2021-09-14 30.90 31.25 29.30 29.70 0.2M
2021-09-13 31.55 31.95 30.50 30.80 0.2M
2021-09-09 30.00 31.20 30.00 31.10 0.3M
2021-09-08 28.95 29.90 28.50 29.75 0.1M
2021-09-07 28.50 29.20 28.40 28.90 0.1M
2021-09-06 28.60 29.00 28.05 28.50 0.1M
2021-09-03 28.35 29.10 27.90 28.60 0.1M
2021-09-02 28.45 28.75 27.70 28.15 0.0M
2021-09-01 28.10 28.35 27.40 27.95 0.0M
2021-08-31 29.40 29.40 27.85 28.05 0.1M
2021-08-30 27.75 29.00 27.75 29.00 0.1M
2021-08-27 28.70 28.70 27.10 27.65 0.1M
2021-08-26 29.45 29.70 27.75 28.20 0.1M
2021-08-25 28.00 29.00 27.65 28.95 0.1M
2021-08-24 25.55 28.00 25.50 27.65 0.2M
2021-08-23 29.00 29.00 26.75 26.75 0.2M
2021-08-20 28.60 28.85 27.45 28.15 0.1M
2021-08-18 28.05 29.55 28.05 28.45 0.1M
2021-08-17 29.10 29.85 28.60 28.85 0.1M
2021-08-16 31.30 31.30 29.50 29.70 0.2M
2021-08-13 31.65 32.15 30.20 31.05 0.3M
2021-08-12 30.85 31.70 30.05 31.70 0.2M
2021-08-11 30.85 30.95 29.35 30.20 0.5M
2021-08-10 32.15 32.35 30.85 30.85 0.8M
2021-08-09 33.20 33.80 32.45 32.45 0.3M
2021-08-06 33.95 35.00 32.40 34.15 0.5M
2021-08-05 35.10 36.85 34.05 34.05 0.3M
2021-08-04 38.00 38.85 35.35 35.80 0.8M
2021-08-03 36.00 37.00 35.55 37.00 0.5M
2021-08-02 34.70 35.30 33.40 35.25 0.5M
2021-07-30 32.85 33.65 32.30 33.65 0.3M
2021-07-29 30.90 32.05 30.35 32.05 0.5M
2021-07-28 30.60 30.75 29.10 30.55 0.2M
2021-07-27 30.45 31.00 30.00 30.50 0.2M
2021-07-26 30.40 30.75 29.60 30.30 0.1M
2021-07-23 30.00 30.95 29.65 30.20 0.3M
2021-07-22 28.45 29.85 28.45 29.60 0.3M
2021-07-20 29.65 30.30 28.45 28.45 0.3M
2021-07-19 30.00 30.85 29.05 29.90 0.2M
2021-07-16 30.05 30.40 28.90 29.60 0.2M
2021-07-15 31.80 31.85 29.80 30.10 0.4M
2021-07-14 31.20 32.45 30.90 31.35 0.8M
2021-07-13 30.95 30.95 30.60 30.95 0.4M
2021-07-12 28.95 29.50 28.55 29.50 0.2M
2021-07-09 28.00 28.40 27.35 28.10 0.2M
2021-07-08 28.95 29.10 27.55 27.70 0.2M
2021-07-07 28.05 28.80 27.75 28.30 0.2M
2021-07-06 29.00 29.65 28.15 28.45 0.6M
2021-07-05 28.40 29.40 27.90 28.95 0.7M
2021-07-02 27.95 28.50 27.15 27.70 0.4M
2021-07-01 26.30 27.95 25.30 27.15 0.4M
2021-06-30 28.20 28.20 25.15 25.50 0.7M
2021-06-29 27.15 27.15 27.15 27.15 0.5M
2021-06-28 24.40 25.40 23.00 24.70 0.4M
2021-06-25 23.50 24.00 23.00 23.10 0.1M
2021-06-24 23.55 24.70 22.85 23.40 0.2M
2021-06-23 24.30 24.30 23.05 23.85 0.5M
2021-06-22 20.95 22.10 20.60 22.10 0.3M
2021-06-21 19.50 20.40 19.35 20.10 0.2M
2021-06-18 20.25 20.30 19.00 19.65 0.1M
2021-06-17 20.40 20.40 19.65 19.85 0.0M
2021-06-16 20.05 20.60 19.55 20.00 0.0M
2021-06-15 19.70 20.55 19.70 20.00 0.0M
2021-06-14 21.00 21.00 19.00 20.00 0.1M
2021-06-11 20.70 20.70 19.70 20.45 0.2M
2021-06-10 19.50 20.40 19.20 20.10 0.1M
2021-06-09 19.25 19.85 18.75 19.00 0.1M
2021-06-08 19.85 19.85 19.00 19.60 0.1M
2021-06-07 19.45 20.25 19.00 19.45 0.0M
2021-06-04 19.75 21.00 19.10 19.25 0.1M
2021-06-03 17.85 19.80 17.80 19.55 0.1M
2021-06-02 17.75 18.60 17.40 18.40 0.0M
2021-06-01 18.15 18.95 17.40 18.00 0.1M
2021-05-31 18.85 19.00 18.00 18.10 0.1M
2021-05-28 18.80 19.50 18.25 18.70 0.1M
2021-05-27 19.10 19.80 18.75 19.10 0.1M
2021-05-26 19.40 20.10 19.05 19.30 0.1M
2021-05-25 20.35 20.35 19.25 19.40 0.1M
2021-05-24 20.30 20.45 19.60 19.70 0.1M
2021-05-21 20.00 21.00 19.40 19.60 0.1M
2021-05-20 18.90 20.20 18.80 19.40 0.1M
2021-05-19 19.25 19.35 18.50 18.70 0.0M
2021-05-18 20.00 20.00 18.20 18.65 0.1M
2021-05-17 19.70 20.20 19.60 19.65 0.0M
2021-05-14 21.00 21.30 19.25 19.70 0.1M
2021-05-12 21.70 22.45 20.20 20.40 0.3M
2021-05-11 19.20 21.50 19.20 21.10 0.5M
2021-05-10 19.50 19.90 18.30 19.60 0.6M
2021-05-07 17.50 18.20 16.75 17.90 0.3M
2021-05-06 16.30 17.30 16.25 17.20 0.1M
2021-05-05 16.95 17.20 16.20 16.70 0.1M
2021-05-04 15.50 17.25 15.10 16.35 0.2M
2021-05-03 15.50 16.00 15.35 15.60 0.2M
2021-04-30 14.99 16.17 14.60 15.59 0.3M
2021-04-29 15.32 15.49 14.35 14.56 0.0M
2021-04-28 15.00 15.40 14.50 14.88 0.1M
2021-04-27 14.00 14.69 13.75 14.59 0.1M
2021-04-26 13.67 14.00 13.51 13.87 0.0M
2021-04-23 13.32 13.74 13.01 13.37 0.0M
2021-04-22 12.90 13.30 12.61 12.94 0.0M
2021-04-20 13.49 13.49 12.65 12.87 0.0M
2021-04-19 13.35 13.35 12.65 12.69 0.0M
2021-04-16 13.58 14.68 12.75 13.09 0.2M
2021-04-15 14.48 14.48 13.60 13.77 0.0M
2021-04-13 14.00 14.80 13.80 14.51 0.0M
2021-04-12 14.30 15.00 13.50 14.00 0.1M
2021-04-09 14.75 15.15 14.75 14.90 0.0M
2021-04-08 15.06 15.65 14.96 15.16 0.0M
2021-04-07 14.75 15.19 14.75 14.92 0.0M
2021-04-06 15.42 15.42 14.75 14.90 0.0M
2021-04-05 14.60 16.85 14.33 14.89 0.0M
2021-04-01 14.20 15.45 14.20 15.00 0.0M
2021-03-31 14.26 14.44 14.00 14.17 0.0M
2021-03-30 14.16 14.78 14.15 14.25 0.0M
2021-03-26 15.39 15.40 14.26 14.50 0.0M
2021-03-25 14.40 14.99 14.20 14.57 0.1M
2021-03-24 14.76 15.30 14.76 14.84 0.0M
2021-03-23 15.21 15.39 15.01 15.23 0.0M
2021-03-22 15.99 15.99 15.02 15.20 0.0M
2021-03-19 15.30 16.29 15.16 15.32 0.0M
2021-03-18 15.90 16.00 15.31 15.37 0.0M
2021-03-17 16.17 16.69 15.75 15.82 0.0M
2021-03-16 17.88 17.88 16.41 16.52 0.1M
2021-03-15 15.35 17.78 15.30 17.33 0.2M
2021-03-12 16.12 16.93 15.61 15.77 0.1M
2021-03-10 17.30 17.30 15.83 15.92 0.1M
2021-03-09 15.37 17.49 15.37 16.64 0.2M
2021-03-08 15.60 15.99 14.50 15.90 0.2M
2021-03-05 15.18 15.18 14.52 14.70 0.0M
2021-03-04 15.00 15.20 14.27 14.85 0.1M
2021-03-03 14.41 15.10 14.41 14.94 0.1M
2021-03-02 14.64 15.00 14.23 14.34 0.1M
2021-03-01 14.45 14.85 13.85 14.64 0.1M
2021-02-26 14.70 14.70 14.00 14.09 0.1M
2021-02-25 13.92 14.60 13.90 14.39 0.0M
2021-02-24 13.57 14.26 13.51 14.13 0.0M
2021-02-23 13.67 14.60 13.50 13.71 0.0M
2021-02-22 14.05 14.50 13.70 13.84 0.0M
2021-02-19 14.10 14.60 13.77 13.98 0.1M
2021-02-18 14.22 14.89 14.10 14.32 0.0M
2021-02-17 15.18 15.18 14.10 14.51 0.1M
2021-02-16 15.00 15.30 14.75 14.76 0.0M
2021-02-15 15.00 15.44 14.70 14.86 0.1M
2021-02-12 13.19 15.30 13.00 14.74 0.2M
2021-02-11 14.45 14.60 12.95 13.19 0.2M
2021-02-10 12.06 14.90 11.90 14.32 0.2M
2021-02-09 12.05 12.51 12.00 12.45 0.0M
2021-02-08 13.00 13.00 11.90 12.40 0.0M
2021-02-05 12.15 12.50 12.13 12.24 0.0M
2021-02-04 12.28 13.00 12.28 12.49 0.0M
2021-02-03 13.20 13.20 12.21 12.76 0.1M
2021-02-02 12.40 13.15 11.71 12.58 0.0M
2021-02-01 12.00 12.00 11.15 11.90 0.0M
2021-01-29 11.39 11.56 11.21 11.42 0.0M
2021-01-28 10.81 11.48 10.51 11.07 0.0M
2021-01-27 11.17 11.99 11.00 11.26 0.0M
2021-01-25 12.49 12.49 11.69 11.79 0.0M
2021-01-22 12.79 12.79 12.05 12.08 0.0M
2021-01-21 12.89 13.19 12.41 12.44 0.0M
2021-01-20 12.85 13.25 12.25 12.66 0.0M
2021-01-19 12.30 13.33 12.30 12.82 0.0M
2021-01-18 13.00 13.00 12.57 12.69 0.0M
2021-01-15 14.50 14.50 12.87 12.98 0.1M
2021-01-14 13.75 13.94 13.15 13.78 0.0M
2021-01-13 13.68 13.89 12.91 13.17 0.1M
2021-01-12 14.15 14.39 13.59 13.96 0.1M
2021-01-11 14.01 14.80 13.86 14.15 0.1M
2021-01-08 15.56 15.75 13.86 14.00 0.2M
2021-01-07 13.65 15.50 13.05 15.08 0.1M
2021-01-06 13.35 14.00 13.20 13.61 0.1M
2021-01-05 13.17 14.26 13.17 13.78 0.0M
2021-01-04 14.80 14.80 13.71 14.06 0.1M
2021-01-01 14.50 14.60 13.91 14.02 0.1M