Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PASUPTAC, Pasupati Acrylon Limited, INE818B01023, Listing: 12-Oct-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 2 High52 Price: 63.5 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 27-Nov-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 40.1 Barrier: 45.4; Drift%: 4.24
Basic Industry: Petrochemicals Total Equity: 89,133,121 Low52 Date: 18-Aug-2025 SHP: 65.87 / 0.35 / 0.21 / 33.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.71 / 38.64 Month: 63.15 / 51.1 Week: 56.23 / 50.2 Day: 48.7 / 46.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 48.70 48.70 46.56 47.41 47.20 3.13 422.58 70,506 2.08 37,304 1.97 0.18 12
2 07-Apr 46.12 47.74 45.70 45.97 46.70 -0.88 409.74 113,178 3.34 66,736 3.52 0.31 22
3 06-Apr 44.65 46.90 43.92 46.38 45.30 4.39 413.40 111,914 3.30 56,570 2.98 0.26 19
4 02-Apr 43.87 44.50 42.69 44.43 43.51 -0.07 396.02 115,242 3.40 44,793 2.36 0.19 15
5 01-Apr 43.20 45.40 42.28 44.46 44.32 8.73 396.29 195,515 5.77 85,806 4.53 0.38 29
6 30-Mar 40.51 42.20 40.41 40.89 41.15 -2.06 364.47 75,581 2.23 60,027 3.17 0.25 20
7 27-Mar 44.14 44.16 41.20 41.75 42.75 -5.39 372.13 154,164 4.55 104,326 5.50 0.45 35
8 25-Mar 44.79 45.05 43.61 44.13 44.56 1.75 393.34 161,531 4.77 90,076 4.75 0.40 30
9 24-Mar 42.13 44.00 42.13 43.37 43.30 3.14 386.57 80,225 2.37 41,215 2.17 0.18 14
10 23-Mar 43.79 43.80 41.50 42.05 42.44 -5.68 374.80 143,770 4.24 104,002 5.49 0.44 35
11 20-Mar 45.00 45.74 44.16 44.58 44.86 0.43 397.36 42,187 1.24 22,590 1.19 0.10 8
12 19-Mar 45.50 46.00 44.29 44.39 45.16 -4.25 395.66 87,236 2.57 49,312 2.60 0.22 16
13 18-Mar 44.80 46.60 44.80 46.36 46.01 4.20 413.22 134,064 3.95 74,881 3.95 0.34 25
14 17-Mar 44.11 45.70 43.98 44.49 44.66 -0.25 396.55 139,044 4.10 77,252 4.07 0.35 26
15 16-Mar 44.52 45.04 43.04 44.60 44.04 -0.62 397.53 186,980 5.52 82,787 4.37 0.36 28
16 13-Mar 46.37 46.47 44.55 44.88 45.41 -3.21 400.03 129,598 3.82 94,546 4.99 0.43 32
17 12-Mar 46.21 47.23 46.20 46.37 46.55 -1.21 413.31 94,687 2.79 63,143 3.33 0.29 21
18 11-Mar 48.42 48.89 46.06 46.94 47.35 -2.31 418.39 153,057 4.52 67,839 3.58 0.32 23
19 10-Mar 47.74 48.99 47.01 48.05 48.00 2.67 428.28 167,718 4.95 73,158 3.86 0.00 24
20 09-Mar 46.00 46.99 45.25 46.80 46.28 -3.01 417.14 131,681 3.88 70,760 3.73 0.33 24
21 06-Mar 49.70 50.00 47.58 48.25 48.74 -2.90 430.07 134,204 3.96 64,383 3.40 0.31 22
22 05-Mar 50.99 51.20 48.78 49.69 49.53 -0.08 442.90 139,960 4.13 74,057 3.91 0.37 25
23 04-Mar 48.58 50.49 48.49 49.73 49.41 -0.02 443.26 191,127 5.64 73,041 3.85 0.36 24
24 02-Mar 52.15 52.59 47.90 49.74 50.76 -6.68 443.35 182,068 5.37 121,387 6.40 0.62 41
25 27-Feb 53.50 56.23 53.01 53.30 54.76 0.17 475.08 390,533 11.52 172,961 9.12 0.95 58
26 26-Feb 51.60 54.60 50.87 53.21 53.44 4.70 474.28 400,746 11.82 131,611 6.94 0.70 44
27 25-Feb 51.50 51.77 50.30 50.82 50.94 -0.16 452.97 99,972 2.95 48,880 2.58 0.25 16
28 24-Feb 51.70 51.75 50.20 50.90 50.95 -1.55 453.69 68,185 2.01 36,787 1.94 0.19 12
29 23-Feb 53.00 53.49 51.50 51.70 52.21 -2.05 460.82 74,054 2.18 44,172 2.33 0.23 15
30 20-Feb 52.75 53.30 52.02 52.78 52.72 0.09 470.44 102,631 3.03 72,770 3.84 0.38 24
31 19-Feb 54.00 55.49 52.21 52.73 53.53 -2.01 470.00 172,895 5.10 84,529 4.46 0.45 28
32 18-Feb 50.39 55.56 49.12 53.81 53.49 7.38 479.63 568,157 16.76 167,284 8.82 0.89 56
33 17-Feb 50.60 52.09 49.30 50.11 50.68 -2.30 446.65 358,521 10.58 221,848 11.70 1.12 74
34 16-Feb 53.74 53.74 50.80 51.29 52.04 -4.56 457.16 252,431 7.45 127,715 6.74 0.66 43
35 13-Feb 53.97 54.57 52.97 53.74 53.96 -0.20 479.00 247,201 7.29 139,452 7.36 0.75 47
36 12-Feb 56.00 57.89 53.50 53.85 54.94 9.72 479.98 1,023,047 30.18 503,091 26.54 2.76 168
37 11-Feb 48.30 50.40 48.30 49.08 49.69 -1.82 437.47 80,294 2.37 41,783 2.20 0.21 14
38 10-Feb 50.90 52.20 49.51 49.99 50.72 1.01 445.58 205,499 6.06 115,839 6.11 0.59 39
39 09-Feb 48.01 50.00 48.00 49.49 49.24 3.97 441.12 110,044 3.25 67,616 3.57 0.33 23
40 06-Feb 50.00 50.00 47.02 47.60 48.27 -3.57 424.27 100,096 2.95 58,828 3.10 0.28 19
41 05-Feb 49.85 50.92 48.05 49.36 49.62 0.90 439.96 134,366 3.96 89,560 4.72 0.44 30
42 04-Feb 47.80 49.65 46.26 48.92 48.43 5.34 436.04 86,344 2.55 55,395 2.92 0.27 18
43 03-Feb 46.30 47.00 45.12 46.44 46.08 5.21 413.93 69,283 2.04 42,409 2.24 0.20 14
44 02-Feb 44.02 48.17 43.55 44.14 44.50 -1.65 393.43 63,096 1.86 34,466 1.82 0.15 11
45 01-Feb 45.06 46.05 43.51 44.88 45.04 -2.54 400.03 41,534 1.23 18,958 1.00 0.09 6
46 30-Jan 44.71 47.45 44.52 46.05 45.43 1.99 410.46 90,753 2.68 45,639 2.41 0.21 15
47 29-Jan 45.05 45.89 45.00 45.15 45.42 -1.38 402.44 43,883 1.29 19,713 1.04 0.09 7
48 28-Jan 44.98 46.50 44.60 45.78 45.43 3.18 408.05 41,989 1.24 25,144 1.33 0.11 8
49 27-Jan 44.44 44.99 43.96 44.37 44.30 0.34 395.48 40,341 1.19 20,456 1.08 0.09 7
50 23-Jan 46.10 46.51 44.01 44.22 44.90 -3.41 394.15 66,254 1.95 38,518 2.03 0.17 13
51 22-Jan 44.26 46.40 44.26 45.78 45.18 3.43 408.05 81,256 2.40 22,801 1.20 0.10 8
52 21-Jan 44.06 45.24 43.60 44.26 44.31 0.45 394.50 91,760 2.71 55,090 2.91 0.24 18
53 20-Jan 48.10 49.50 43.62 44.06 45.94 -8.95 392.72 400,674 11.82 295,775 15.60 1.36 98
54 19-Jan 47.10 52.11 47.10 48.39 49.26 0.77 431.32 114,628 3.38 55,515 2.93 0.27 18
55 16-Jan 48.55 48.75 47.82 48.02 48.19 0.50 428.02 48,712 1.44 27,616 1.46 0.13 9
56 14-Jan 47.50 48.33 47.50 47.78 47.89 0.61 425.88 33,897 1.00 20,782 1.10 0.10 7
57 13-Jan 48.86 48.86 47.25 47.49 47.82 -0.69 423.29 64,698 1.91 36,117 1.91 0.17 12
58 12-Jan 47.00 48.70 45.26 47.82 46.74 1.38 426.23 123,456 3.64 42,978 2.27 0.20 14
59 09-Jan 48.25 49.43 47.00 47.17 47.69 -3.66 420.44 105,060 3.10 62,774 3.31 0.30 21
60 08-Jan 49.56 50.38 48.80 48.96 49.17 -3.11 436.40 54,886 1.62 39,871 2.10 0.20 13
61 07-Jan 49.25 50.78 48.80 50.53 49.85 2.62 450.39 119,543 3.53 68,264 3.60 0.34 23
62 06-Jan 49.82 51.39 48.60 49.24 49.58 -0.61 438.89 139,066 4.10 80,617 4.25 0.40 27
63 05-Jan 51.25 51.90 49.06 49.54 50.52 -3.51 441.57 142,401 4.20 91,228 4.81 0.46 30
64 02-Jan 52.00 52.98 51.00 51.34 51.69 -1.27 457.61 138,716 4.09 91,912 4.85 0.48 30
65 01-Jan 53.90 53.90 51.80 52.00 52.49 -2.16 463.00 74,386 2.19 49,698 2.62 0.26 16
66 31-Dec 53.70 54.50 52.14 53.15 53.17 -3.80 473.74 335,293 9.89 199,403 10.52 1.06 66
67 30-Dec 54.60 55.70 53.80 55.25 54.59 2.89 492.46 106,400 3.14 70,447 3.72 0.38 23

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com