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
2023-12-29 36.59 38.01 35.70 37.47 0.0M
2023-12-28 36.78 36.78 35.54 35.87 0.0M
2023-12-27 36.27 37.35 36.00 36.23 0.0M
2023-12-26 35.98 36.75 35.71 36.27 0.0M
2023-12-22 35.50 36.28 35.41 35.68 0.0M
2023-12-21 34.50 35.85 34.50 35.30 0.0M
2023-12-20 36.21 37.00 34.71 35.03 0.1M
2023-12-19 36.25 37.21 36.20 36.35 0.0M
2023-12-18 36.05 36.44 35.80 36.26 0.0M
2023-12-15 36.59 36.90 36.25 36.33 0.0M
2023-12-14 37.49 37.70 36.45 36.55 0.0M
2023-12-13 37.90 37.90 36.60 37.05 0.0M
2023-12-12 37.50 38.05 36.40 36.73 0.1M
2023-12-11 36.51 37.70 36.51 37.31 0.0M
2023-12-08 37.30 37.75 36.80 36.90 0.0M
2023-12-07 37.39 37.50 37.15 37.32 0.0M
2023-12-06 37.71 38.00 37.00 37.09 0.0M
2023-12-05 40.80 40.80 36.85 37.45 0.1M
2023-12-04 38.00 38.00 34.60 37.23 0.0M
2023-12-01 37.00 37.75 36.95 37.04 0.0M
2023-11-30 37.45 37.45 36.71 37.04 0.0M
2023-11-29 37.90 38.10 36.71 37.12 0.0M
2023-11-28 37.55 38.10 37.30 37.56 0.0M
2023-11-24 38.90 38.94 37.36 37.57 0.0M
2023-11-23 38.51 39.50 38.41 38.82 0.0M
2023-11-22 40.01 41.01 38.55 38.72 0.0M
2023-11-21 37.49 40.69 37.10 39.47 0.1M
2023-11-20 37.50 37.82 37.00 37.20 0.0M
2023-11-17 37.54 37.84 37.36 37.49 0.0M
2023-11-16 36.57 38.00 36.57 37.28 0.0M
2023-11-15 36.71 37.84 36.71 37.46 0.0M
2023-11-13 36.90 38.05 36.70 37.21 0.0M
2023-11-12 38.05 38.30 37.30 37.99 0.0M
2023-11-10 38.39 38.39 37.25 37.60 0.0M
2023-11-09 36.51 37.89 36.51 37.64 0.0M
2023-11-08 39.00 39.00 37.00 37.23 0.0M
2023-11-07 37.80 38.10 36.50 36.80 0.0M
2023-11-06 38.80 38.80 38.00 38.07 0.0M
2023-11-03 36.40 38.55 36.40 38.47 0.0M
2023-11-02 36.77 37.40 36.75 37.14 0.0M
2023-11-01 37.30 37.75 36.55 36.77 0.0M
2023-10-31 36.95 37.50 36.00 37.18 0.0M
2023-10-30 37.25 37.67 34.70 36.48 0.1M
2023-10-27 38.80 39.65 38.70 39.02 0.0M
2023-10-26 38.30 38.84 37.10 38.78 0.0M
2023-10-25 38.06 40.36 37.96 38.21 0.1M
2023-10-23 41.95 41.95 38.05 38.51 0.1M
2023-10-20 43.35 43.60 41.85 41.95 0.0M
2023-10-19 42.00 43.50 41.95 42.93 0.0M
2023-10-18 44.99 44.99 41.75 41.97 0.0M
2023-10-17 42.42 43.75 42.42 42.64 0.0M
2023-10-16 43.99 44.85 43.10 43.29 0.1M
2023-10-13 44.36 44.36 43.45 43.55 0.0M
2023-10-12 45.50 45.60 43.50 43.72 0.1M
2023-10-11 45.80 46.00 44.56 44.82 0.0M
2023-10-10 45.00 46.00 44.45 44.62 0.1M
2023-10-09 45.00 46.10 43.61 44.08 0.3M
2023-10-06 40.85 45.65 40.25 44.90 0.4M
2023-10-05 38.65 40.56 38.15 40.30 0.1M
2023-10-04 40.00 40.20 37.75 38.72 0.1M
2023-10-03 40.60 42.00 39.71 40.67 0.1M
2023-09-29 36.62 40.90 36.62 39.97 0.4M
2023-09-28 38.60 39.50 36.75 37.51 0.1M
2023-09-27 35.45 39.45 35.35 38.71 0.1M
2023-09-26 36.15 36.39 35.45 35.49 0.0M
2023-09-25 34.70 37.49 34.70 36.56 0.1M
2023-09-22 35.19 35.25 34.56 34.81 0.0M
2023-09-21 35.26 35.85 34.50 34.67 0.0M
2023-09-20 36.14 36.91 35.25 35.64 0.0M
2023-09-18 36.96 37.79 36.55 36.88 0.1M
2023-09-15 35.06 38.00 35.06 35.95 0.0M
2023-09-14 38.00 38.00 35.85 36.03 0.0M
2023-09-13 35.50 36.15 34.80 35.89 0.0M
2023-09-12 38.01 38.01 35.10 35.49 0.0M
2023-09-11 38.98 38.98 37.25 37.27 0.0M
2023-09-08 37.40 39.00 37.26 37.66 0.0M
2023-09-07 36.50 37.69 36.10 37.05 0.0M
2023-09-06 37.49 37.49 36.10 36.47 0.0M
2023-09-05 37.76 38.15 36.90 37.36 0.1M
2023-09-04 39.26 40.00 37.16 37.63 0.0M
2023-09-01 38.06 39.00 37.49 38.68 0.1M
2023-08-31 38.81 39.44 36.79 37.29 0.2M
2023-08-30 33.74 35.60 33.28 34.56 0.1M
2023-08-29 30.50 33.75 30.01 32.50 0.1M
2023-08-28 30.95 30.95 30.01 30.30 0.0M
2023-08-25 30.34 30.95 30.00 30.39 0.0M
2023-08-24 30.92 30.99 30.17 30.29 0.0M
2023-08-23 31.04 31.13 30.60 30.72 0.0M
2023-08-22 30.31 31.14 30.31 30.65 0.0M
2023-08-21 29.40 30.49 29.10 30.04 0.0M
2023-08-18 28.53 28.98 28.25 28.73 0.0M
2023-08-17 28.50 28.90 28.20 28.47 0.0M
2023-08-16 28.78 29.15 28.00 28.20 0.0M
2023-08-14 29.50 29.50 28.05 28.81 0.0M
2023-08-11 29.26 30.00 27.95 28.30 0.1M
2023-08-10 29.79 30.75 29.79 30.60 0.0M
2023-08-09 30.80 30.80 29.90 30.35 0.0M
2023-08-08 31.18 31.18 30.06 30.33 0.0M
2023-08-07 30.72 32.30 30.00 31.04 0.0M
2023-08-04 29.73 30.45 29.40 30.33 0.0M
2023-08-03 30.44 30.45 29.00 29.41 0.1M
2023-08-02 30.26 30.73 30.00 30.08 0.0M
2023-08-01 30.49 30.85 30.19 30.38 0.0M
2023-07-31 31.64 31.64 29.98 30.49 0.0M
2023-07-28 30.85 31.50 30.50 31.37 0.0M
2023-07-27 31.15 31.15 30.41 30.50 0.0M
2023-07-26 30.50 31.30 30.50 30.74 0.0M
2023-07-25 30.91 31.10 30.30 30.92 0.0M
2023-07-24 31.73 31.73 30.75 30.98 0.0M
2023-07-21 30.70 31.43 30.70 31.11 0.0M
2023-07-20 30.88 31.50 30.50 30.85 0.0M
2023-07-19 31.01 31.50 30.76 30.96 0.0M
2023-07-18 31.44 31.78 30.61 31.28 0.0M
2023-07-17 30.69 31.10 30.00 30.18 0.0M
2023-07-14 31.20 31.80 29.60 29.96 0.0M
2023-07-13 31.80 32.65 31.15 31.29 0.0M
2023-07-12 33.00 33.75 32.15 32.34 0.0M
2023-07-11 33.60 34.34 33.07 33.15 0.0M
2023-07-10 32.85 34.54 32.60 33.69 0.1M
2023-07-07 31.50 33.04 31.50 32.50 0.0M
2023-07-06 32.59 32.89 31.80 31.92 0.0M
2023-07-05 32.00 33.12 32.00 32.35 0.0M
2023-07-04 31.94 32.50 31.50 32.02 0.0M
2023-07-03 31.85 31.85 30.65 31.52 0.0M
2023-06-30 31.10 31.79 30.95 31.24 0.0M
2023-06-28 31.00 31.50 31.00 31.10 0.0M
2023-06-27 31.01 31.90 31.01 31.22 0.0M
2023-06-26 31.99 32.01 31.25 31.70 0.0M
2023-06-23 32.50 32.76 31.45 31.72 0.0M
2023-06-22 33.50 33.59 32.50 32.53 0.0M
2023-06-21 33.45 34.39 32.80 32.87 0.0M
2023-06-20 33.51 34.00 32.75 32.89 0.0M
2023-06-19 33.15 34.99 33.15 33.85 0.0M
2023-06-16 32.93 33.85 32.30 33.15 0.1M
2023-06-15 32.20 33.79 32.05 32.37 0.0M
2023-06-14 32.99 34.00 32.65 32.87 0.0M
2023-06-13 32.60 33.30 32.60 32.75 0.0M
2023-06-12 32.63 33.74 32.63 32.75 0.0M
2023-06-09 33.00 33.70 32.30 32.45 0.0M
2023-06-08 32.60 33.19 32.19 32.36 0.0M
2023-06-07 32.50 33.40 32.02 32.19 0.0M
2023-06-06 31.00 32.80 30.95 32.28 0.1M
2023-06-05 30.60 30.90 30.25 30.58 0.0M
2023-06-02 30.55 30.64 30.00 30.26 0.0M
2023-06-01 29.16 30.60 29.13 30.03 0.0M
2023-05-31 29.00 29.30 28.78 28.97 0.0M
2023-05-30 29.80 31.00 28.90 29.07 0.0M
2023-05-29 32.50 32.50 30.11 30.49 0.0M
2023-05-26 30.85 31.25 30.15 30.25 0.0M
2023-05-25 31.24 31.24 30.40 30.75 0.0M
2023-05-24 30.69 31.34 30.20 30.86 0.0M
2023-05-23 30.23 30.75 29.50 30.49 0.0M
2023-05-22 30.60 30.79 29.40 29.73 0.0M
2023-05-19 30.12 30.50 29.70 30.09 0.0M
2023-05-18 30.81 31.00 29.81 30.06 0.0M
2023-05-17 31.89 31.89 30.10 30.52 0.0M
2023-05-16 29.38 33.18 29.25 31.95 0.0M
2023-05-15 29.69 29.69 28.50 28.89 0.0M
2023-05-12 29.75 29.75 29.00 29.43 0.0M
2023-05-11 29.30 29.87 29.18 29.28 0.0M
2023-05-10 30.00 30.39 28.80 28.97 0.0M
2023-05-09 30.99 31.10 29.90 30.84 0.0M
2023-05-08 30.70 30.90 30.10 30.38 0.0M
2023-05-05 30.20 30.95 29.90 29.97 0.0M
2023-05-04 30.55 31.05 30.30 30.68 0.0M
2023-05-03 31.05 31.20 30.41 30.55 0.0M
2023-05-02 31.00 31.50 31.00 31.29 0.0M
2023-04-28 31.29 31.29 30.51 30.97 0.0M
2023-04-27 31.10 31.60 30.90 30.95 0.0M
2023-04-26 31.49 31.55 30.70 30.70 0.0M
2023-04-25 29.10 31.65 28.55 30.49 0.0M
2023-04-24 28.65 29.23 28.40 28.64 0.0M
2023-04-21 30.00 30.00 28.10 29.05 0.0M
2023-04-20 29.05 29.36 28.77 28.90 0.0M
2023-04-19 29.45 29.55 28.65 28.81 0.0M
2023-04-18 28.74 29.50 28.45 29.00 0.0M
2023-04-17 28.70 28.70 28.00 28.40 0.0M
2023-04-13 28.69 29.20 28.05 28.25 0.0M
2023-04-12 28.41 29.24 28.41 28.74 0.0M
2023-04-11 28.80 29.63 28.40 29.07 0.0M
2023-04-10 28.67 29.90 28.65 28.96 0.0M
2023-04-06 28.00 28.80 27.27 28.67 0.0M
2023-04-05 27.35 28.70 27.13 27.85 0.0M
2023-04-03 26.00 28.50 24.98 27.85 0.0M
2023-03-31 24.11 25.00 23.65 24.57 0.0M
2023-03-29 23.10 23.48 22.35 23.04 0.0M
2023-03-28 23.51 23.51 22.65 22.99 0.0M
2023-03-27 24.61 24.75 23.41 23.47 0.0M
2023-03-24 26.20 26.38 24.00 24.55 0.0M
2023-03-23 27.95 27.99 25.91 26.10 0.0M
2023-03-22 27.65 28.00 27.00 27.26 0.0M
2023-03-21 27.65 27.95 27.00 27.30 0.0M
2023-03-20 27.50 27.55 26.85 26.86 0.0M
2023-03-17 28.94 28.94 27.11 27.58 0.0M
2023-03-16 27.55 27.88 27.30 27.61 0.0M
2023-03-15 27.30 28.40 27.00 27.60 0.0M
2023-03-14 27.10 27.15 26.60 26.68 0.0M
2023-03-13 26.80 28.65 26.80 27.47 0.0M
2023-03-10 28.20 29.00 27.50 28.41 0.0M
2023-03-09 28.67 29.50 28.59 28.61 0.0M
2023-03-08 29.06 29.50 28.60 29.25 0.0M
2023-03-06 29.00 29.95 28.85 29.22 0.0M
2023-03-03 28.61 29.45 28.30 29.00 0.0M
2023-03-02 28.18 28.99 28.18 28.79 0.0M
2023-03-01 28.00 29.26 28.00 28.53 0.0M
2023-02-28 28.20 28.80 28.05 28.25 0.0M
2023-02-27 30.30 30.30 28.50 28.55 0.0M
2023-02-24 28.65 29.45 28.40 29.25 0.0M
2023-02-23 28.65 29.60 28.65 29.15 0.0M
2023-02-22 30.05 30.55 29.65 29.85 0.0M
2023-02-21 28.30 30.45 28.20 30.35 0.0M
2023-02-20 29.05 29.95 28.75 28.85 0.0M
2023-02-17 29.80 30.20 29.00 29.40 0.0M
2023-02-16 30.55 30.95 29.65 30.15 0.0M
2023-02-15 30.35 30.85 29.75 30.05 0.0M
2023-02-14 29.80 30.35 29.65 30.25 0.0M
2023-02-13 31.70 31.70 29.95 30.25 0.0M
2023-02-10 30.10 31.30 30.10 30.85 0.0M
2023-02-09 30.75 31.15 29.90 30.75 0.0M
2023-02-08 31.05 31.25 30.70 31.00 0.0M
2023-02-07 30.45 31.20 30.45 30.75 0.0M
2023-02-06 31.00 31.15 30.25 30.50 0.0M
2023-02-03 33.15 33.20 30.60 30.75 0.0M
2023-02-02 32.65 32.85 32.10 32.50 0.0M
2023-02-01 33.30 33.70 32.05 32.35 0.0M
2023-01-31 32.45 32.95 32.00 32.85 0.0M
2023-01-30 31.85 32.65 31.50 31.95 0.0M
2023-01-27 32.55 32.90 31.55 31.95 0.0M
2023-01-25 33.45 33.45 32.75 33.15 0.0M
2023-01-24 33.75 33.90 33.25 33.50 0.0M
2023-01-23 34.70 35.20 33.40 33.65 0.0M
2023-01-20 36.00 36.10 34.45 34.70 0.0M
2023-01-19 36.80 36.80 35.15 35.75 0.0M
2023-01-18 34.00 35.90 33.70 35.60 0.0M
2023-01-17 35.60 35.60 33.55 33.75 0.0M
2023-01-16 33.60 34.75 33.60 34.30 0.0M
2023-01-13 34.25 34.60 34.00 34.45 0.0M
2023-01-12 34.00 34.85 34.00 34.35 0.0M
2023-01-11 32.50 34.20 32.30 33.60 0.0M
2023-01-10 33.05 33.65 32.55 33.00 0.0M
2023-01-09 33.35 34.05 33.25 33.25 0.0M
2023-01-06 33.55 33.95 32.95 33.40 0.0M
2023-01-05 33.65 34.05 33.00 33.55 0.0M
2023-01-04 33.00 34.25 33.00 33.80 0.0M
2023-01-03 33.40 34.25 33.40 33.60 0.0M
2023-01-02 35.70 35.70 33.60 33.85 0.0M