Price Data Selection & Download
Pyramid Technoplast Share Price All Time Records & Statistics (Aug 2023 - Sep 2026)
747 daily OHLCV records on NSE from Aug. 2023 to Sept. 2026. For live price, key ratios and fundamentals, see PYRAMID stock price BSE.
Share Price All Time High
₹258.99
November 07, 2024
NSE Exchange
Share Price All Time Low
₹131.80
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,561,988
July 27, 2026 • ₹195.96
NSE Exchange
Share Price History Data (Aug 2023 - Sep 2026)
PYRAMID daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹155.69 | ₹157.00 | ₹153.64 | ₹154.49 | 17,225 |
| 2026-09-17 | ₹156.39 | ₹156.39 | ₹151.11 | ₹154.56 | 16,854 |
| 2026-09-16 | ₹154.96 | ₹157.00 | ₹151.50 | ₹153.93 | 43,737 |
| 2026-09-15 | ₹157.00 | ₹158.00 | ₹152.10 | ₹154.96 | 41,198 |
| 2026-09-11 | ₹154.56 | ₹160.00 | ₹151.11 | ₹157.74 | 116,058 |
| 2026-09-10 | ₹151.93 | ₹155.48 | ₹151.39 | ₹154.59 | 24,175 |
| 2026-09-09 | ₹152.04 | ₹153.54 | ₹150.00 | ₹150.51 | 31,370 |
| 2026-09-08 | ₹151.64 | ₹153.60 | ₹151.00 | ₹151.67 | 26,098 |
| 2026-09-07 | ₹154.20 | ₹154.76 | ₹150.60 | ₹151.30 | 42,997 |
| 2026-09-04 | ₹156.50 | ₹156.50 | ₹151.88 | ₹153.83 | 60,009 |
| 2026-09-03 | ₹158.29 | ₹158.37 | ₹152.50 | ₹154.87 | 205,856 |
| 2026-09-02 | ₹159.66 | ₹159.66 | ₹154.82 | ₹155.64 | 42,803 |
| 2026-09-01 | ₹158.48 | ₹160.48 | ₹156.50 | ₹158.08 | 26,551 |
| 2026-08-31 | ₹160.02 | ₹160.28 | ₹158.00 | ₹158.47 | 18,960 |
| 2026-08-28 | ₹160.00 | ₹160.01 | ₹158.50 | ₹159.89 | 27,568 |
| 2026-08-27 | ₹164.07 | ₹164.83 | ₹158.15 | ₹159.99 | 52,418 |
| 2026-08-26 | ₹160.55 | ₹168.00 | ₹160.55 | ₹162.73 | 74,959 |
| 2026-08-25 | ₹164.46 | ₹164.55 | ₹161.75 | ₹162.64 | 19,029 |
| 2026-08-24 | ₹164.60 | ₹165.40 | ₹161.44 | ₹163.65 | 23,694 |
| 2026-08-21 | ₹165.00 | ₹166.00 | ₹160.82 | ₹163.43 | 38,822 |
| 2026-08-20 | ₹163.55 | ₹164.99 | ₹162.00 | ₹163.18 | 23,694 |
| 2026-08-19 | ₹164.36 | ₹164.49 | ₹159.10 | ₹161.50 | 26,899 |
| 2026-08-18 | ₹169.00 | ₹169.30 | ₹162.02 | ₹163.55 | 73,757 |
| 2026-08-17 | ₹163.71 | ₹168.00 | ₹163.02 | ₹166.69 | 48,667 |
| 2026-08-14 | ₹162.00 | ₹164.18 | ₹160.00 | ₹162.97 | 31,718 |
| 2026-08-13 | ₹163.77 | ₹165.00 | ₹160.00 | ₹161.62 | 93,635 |
| 2026-08-12 | ₹172.00 | ₹174.28 | ₹156.20 | ₹162.42 | 237,245 |
| 2026-08-11 | ₹176.00 | ₹183.00 | ₹169.20 | ₹170.75 | 404,016 |
| 2026-08-10 | ₹176.75 | ₹180.00 | ₹170.75 | ₹172.85 | 76,815 |
| 2026-08-07 | ₹178.70 | ₹180.35 | ₹173.88 | ₹175.35 | 38,937 |
| 2026-08-06 | ₹182.22 | ₹183.50 | ₹177.22 | ₹178.55 | 41,360 |
| 2026-08-05 | ₹183.60 | ₹186.14 | ₹181.90 | ₹182.22 | 30,101 |
| 2026-08-04 | ₹185.47 | ₹188.00 | ₹183.20 | ₹183.90 | 35,005 |
| 2026-08-03 | ₹185.97 | ₹188.00 | ₹183.34 | ₹184.97 | 58,304 |
| 2026-07-31 | ₹183.11 | ₹184.00 | ₹179.14 | ₹181.12 | 60,823 |
| 2026-07-30 | ₹183.00 | ₹189.00 | ₹179.03 | ₹180.85 | 83,598 |
| 2026-07-29 | ₹181.25 | ₹190.80 | ₹180.19 | ₹185.88 | 253,304 |
| 2026-07-28 | ₹198.60 | ₹198.69 | ₹181.25 | ₹183.06 | 988,550 |
| 2026-07-27 | ₹165.09 | ₹197.05 | ₹165.01 | ₹195.96 | 4,561,988 |
| 2026-07-24 | ₹163.19 | ₹165.58 | ₹158.95 | ₹164.21 | 41,343 |
| 2026-07-23 | ₹161.32 | ₹166.78 | ₹160.01 | ₹162.92 | 37,825 |
| 2026-07-22 | ₹164.92 | ₹164.95 | ₹160.00 | ₹161.22 | 13,330 |
| 2026-07-21 | ₹161.61 | ₹164.00 | ₹161.60 | ₹163.00 | 14,070 |
| 2026-07-20 | ₹160.93 | ₹164.00 | ₹160.13 | ₹162.71 | 8,767 |
| 2026-07-17 | ₹165.10 | ₹168.29 | ₹157.98 | ₹160.93 | 66,158 |
| 2026-07-16 | ₹163.99 | ₹169.02 | ₹163.99 | ₹166.71 | 19,892 |
| 2026-07-15 | ₹164.62 | ₹167.78 | ₹164.21 | ₹165.04 | 16,901 |
| 2026-07-14 | ₹164.70 | ₹165.96 | ₹162.25 | ₹164.62 | 29,540 |
| 2026-07-13 | ₹164.00 | ₹167.69 | ₹162.00 | ₹163.53 | 24,854 |
| 2026-07-10 | ₹170.00 | ₹170.00 | ₹164.62 | ₹165.47 | 31,821 |
| 2026-07-09 | ₹162.38 | ₹171.40 | ₹162.38 | ₹167.39 | 41,077 |
| 2026-07-08 | ₹161.60 | ₹169.39 | ₹161.42 | ₹162.38 | 28,767 |
| 2026-07-07 | ₹165.50 | ₹168.01 | ₹161.24 | ₹162.34 | 22,178 |
| 2026-07-06 | ₹169.90 | ₹170.89 | ₹166.10 | ₹167.13 | 21,085 |
| 2026-07-03 | ₹172.00 | ₹175.08 | ₹167.10 | ₹171.42 | 40,571 |
| 2026-07-02 | ₹174.99 | ₹174.99 | ₹168.72 | ₹169.10 | 25,060 |
| 2026-07-01 | ₹172.45 | ₹176.99 | ₹170.00 | ₹171.25 | 37,907 |
| 2026-06-30 | ₹169.70 | ₹172.60 | ₹166.50 | ₹172.06 | 22,650 |
| 2026-06-29 | ₹174.39 | ₹174.39 | ₹165.00 | ₹165.81 | 30,180 |
| 2026-06-25 | ₹174.65 | ₹174.65 | ₹170.00 | ₹170.54 | 12,650 |
| 2026-06-24 | ₹169.82 | ₹176.40 | ₹169.82 | ₹171.34 | 40,808 |
| 2026-06-23 | ₹172.05 | ₹174.99 | ₹169.44 | ₹171.53 | 23,601 |
| 2026-06-22 | ₹177.00 | ₹180.00 | ₹172.26 | ₹174.24 | 48,384 |
| 2026-06-19 | ₹175.35 | ₹178.00 | ₹174.55 | ₹175.41 | 14,286 |
| 2026-06-18 | ₹175.99 | ₹178.49 | ₹172.51 | ₹175.30 | 22,859 |
| 2026-06-17 | ₹174.00 | ₹177.74 | ₹173.33 | ₹176.49 | 65,205 |
| 2026-06-16 | ₹170.01 | ₹175.00 | ₹165.10 | ₹173.33 | 38,615 |
| 2026-06-15 | ₹168.06 | ₹173.00 | ₹166.51 | ₹168.01 | 17,731 |
| 2026-06-12 | ₹161.10 | ₹170.00 | ₹161.10 | ₹168.06 | 25,165 |
| 2026-06-11 | ₹165.00 | ₹165.00 | ₹160.32 | ₹161.90 | 14,970 |
| 2026-06-10 | ₹164.98 | ₹167.68 | ₹161.94 | ₹163.27 | 14,052 |
| 2026-06-09 | ₹161.62 | ₹172.80 | ₹160.08 | ₹164.48 | 68,401 |
| 2026-06-08 | ₹160.00 | ₹165.59 | ₹160.00 | ₹161.62 | 15,899 |
| 2026-06-05 | ₹160.65 | ₹163.67 | ₹159.90 | ₹162.16 | 23,313 |
| 2026-06-04 | ₹162.87 | ₹165.72 | ₹159.98 | ₹161.02 | 53,682 |
| 2026-06-03 | ₹162.00 | ₹165.00 | ₹161.28 | ₹164.66 | 22,849 |
| 2026-06-02 | ₹162.63 | ₹166.00 | ₹160.00 | ₹164.65 | 21,653 |
| 2026-06-01 | ₹162.00 | ₹169.87 | ₹160.25 | ₹161.62 | 42,819 |
| 2026-05-29 | ₹168.18 | ₹168.55 | ₹162.10 | ₹163.17 | 34,867 |
| 2026-05-27 | ₹171.00 | ₹173.99 | ₹167.30 | ₹168.18 | 13,312 |
| 2026-05-26 | ₹168.05 | ₹172.75 | ₹168.05 | ₹169.89 | 17,289 |
| 2026-05-25 | ₹174.01 | ₹179.70 | ₹169.01 | ₹171.93 | 42,202 |
| 2026-05-22 | ₹173.50 | ₹176.00 | ₹170.25 | ₹173.58 | 22,254 |
| 2026-05-21 | ₹173.58 | ₹176.55 | ₹170.95 | ₹174.07 | 35,477 |
| 2026-05-20 | ₹173.37 | ₹174.50 | ₹166.29 | ₹169.80 | 34,595 |
| 2026-05-19 | ₹155.10 | ₹181.27 | ₹153.00 | ₹170.81 | 62,248 |
| 2026-05-18 | ₹159.72 | ₹160.31 | ₹155.00 | ₹155.53 | 35,096 |
| 2026-05-15 | ₹163.46 | ₹164.94 | ₹159.50 | ₹160.39 | 26,746 |
| 2026-05-14 | ₹175.47 | ₹175.47 | ₹161.21 | ₹163.43 | 145,165 |
| 2026-05-13 | ₹172.01 | ₹188.38 | ₹172.00 | ₹173.15 | 527,474 |
| 2026-05-12 | ₹175.00 | ₹179.90 | ₹171.00 | ₹175.24 | 72,489 |
| 2026-05-11 | ₹177.00 | ₹179.24 | ₹172.42 | ₹174.81 | 30,813 |
| 2026-05-08 | ₹173.69 | ₹180.00 | ₹173.14 | ₹178.18 | 35,398 |
| 2026-05-07 | ₹171.02 | ₹181.00 | ₹170.96 | ₹174.42 | 71,595 |
| 2026-05-06 | ₹167.71 | ₹174.90 | ₹167.71 | ₹171.80 | 14,988 |
| 2026-05-05 | ₹167.50 | ₹173.67 | ₹167.06 | ₹171.01 | 19,296 |
| 2026-05-04 | ₹176.18 | ₹178.59 | ₹170.10 | ₹171.68 | 15,075 |
| 2026-04-30 | ₹168.06 | ₹178.80 | ₹166.26 | ₹175.31 | 51,975 |
| 2026-04-29 | ₹176.99 | ₹176.99 | ₹169.00 | ₹169.87 | 35,202 |
| 2026-04-28 | ₹181.79 | ₹181.96 | ₹172.00 | ₹172.79 | 19,734 |
| 2026-04-27 | ₹168.95 | ₹180.00 | ₹165.70 | ₹178.09 | 130,739 |
| 2026-04-24 | ₹159.07 | ₹170.00 | ₹153.00 | ₹166.29 | 70,566 |
| 2026-04-23 | ₹155.71 | ₹160.10 | ₹152.01 | ₹159.07 | 24,309 |
| 2026-04-22 | ₹159.29 | ₹159.29 | ₹155.00 | ₹155.71 | 11,623 |
| 2026-04-21 | ₹158.90 | ₹160.30 | ₹154.83 | ₹159.29 | 10,464 |
| 2026-04-20 | ₹157.56 | ₹160.50 | ₹154.05 | ₹158.90 | 16,087 |
| 2026-04-17 | ₹155.87 | ₹160.00 | ₹155.04 | ₹157.56 | 29,664 |
| 2026-04-16 | ₹155.60 | ₹156.95 | ₹153.05 | ₹154.54 | 21,468 |
| 2026-04-15 | ₹153.65 | ₹155.30 | ₹150.92 | ₹154.84 | 16,622 |
| 2026-04-13 | ₹150.00 | ₹153.79 | ₹147.00 | ₹152.71 | 14,663 |
| 2026-04-10 | ₹155.96 | ₹155.96 | ₹148.33 | ₹152.32 | 9,625 |
| 2026-04-09 | ₹153.50 | ₹154.20 | ₹149.40 | ₹152.35 | 8,282 |
| 2026-04-08 | ₹152.60 | ₹154.93 | ₹149.83 | ₹150.59 | 26,656 |
| 2026-04-07 | ₹149.55 | ₹152.00 | ₹146.33 | ₹151.00 | 22,226 |
| 2026-04-06 | ₹141.00 | ₹148.50 | ₹141.00 | ₹147.36 | 17,259 |
| 2026-04-02 | ₹138.35 | ₹144.80 | ₹137.01 | ₹143.43 | 13,702 |
| 2026-04-01 | ₹135.09 | ₹144.26 | ₹135.09 | ₹143.20 | 21,470 |
| 2026-03-30 | ₹140.00 | ₹140.62 | ₹131.80 | ₹134.46 | 75,336 |
| 2026-03-27 | ₹141.00 | ₹141.85 | ₹138.40 | ₹140.62 | 39,231 |
| 2026-03-25 | ₹141.44 | ₹144.29 | ₹140.49 | ₹141.21 | 44,162 |
| 2026-03-24 | ₹139.55 | ₹145.13 | ₹138.11 | ₹140.81 | 27,832 |
| 2026-03-23 | ₹146.89 | ₹146.89 | ₹138.19 | ₹139.42 | 46,562 |
| 2026-03-20 | ₹150.29 | ₹152.43 | ₹145.25 | ₹147.20 | 31,468 |
| 2026-03-19 | ₹148.50 | ₹152.00 | ₹142.68 | ₹148.36 | 41,195 |
| 2026-03-18 | ₹141.78 | ₹147.80 | ₹141.78 | ₹143.35 | 40,261 |
| 2026-03-17 | ₹144.20 | ₹144.64 | ₹140.41 | ₹141.78 | 110,178 |
| 2026-03-16 | ₹146.10 | ₹147.02 | ₹140.12 | ₹143.04 | 13,273 |
| 2026-03-13 | ₹148.54 | ₹148.54 | ₹141.10 | ₹143.93 | 7,026 |
| 2026-03-12 | ₹149.99 | ₹149.99 | ₹145.23 | ₹148.54 | 18,524 |
| 2026-03-11 | ₹152.30 | ₹152.30 | ₹146.00 | ₹146.91 | 14,105 |
| 2026-03-10 | ₹149.90 | ₹153.00 | ₹146.36 | ₹148.89 | 32,984 |
| 2026-03-09 | ₹147.02 | ₹151.43 | ₹144.80 | ₹146.13 | 14,302 |
| 2026-03-06 | ₹151.10 | ₹153.51 | ₹147.15 | ₹152.77 | 15,556 |
| 2026-03-05 | ₹147.08 | ₹153.12 | ₹145.58 | ₹151.23 | 14,495 |
| 2026-03-04 | ₹140.00 | ₹149.80 | ₹138.01 | ₹147.08 | 47,282 |
| 2026-03-02 | ₹143.48 | ₹144.89 | ₹137.10 | ₹140.00 | 37,892 |
| 2026-02-27 | ₹151.99 | ₹151.99 | ₹145.50 | ₹145.94 | 29,260 |
| 2026-02-26 | ₹147.41 | ₹150.99 | ₹147.41 | ₹148.13 | 45,298 |
| 2026-02-25 | ₹152.90 | ₹152.90 | ₹150.00 | ₹150.31 | 11,943 |
| 2026-02-24 | ₹149.00 | ₹152.99 | ₹149.00 | ₹151.64 | 9,899 |
| 2026-02-23 | ₹149.41 | ₹154.19 | ₹149.40 | ₹150.79 | 15,862 |
| 2026-02-20 | ₹152.63 | ₹154.00 | ₹151.23 | ₹152.12 | 9,847 |
| 2026-02-19 | ₹152.80 | ₹155.09 | ₹150.00 | ₹150.84 | 16,925 |
| 2026-02-18 | ₹150.65 | ₹159.76 | ₹150.65 | ₹155.08 | 12,170 |
| 2026-02-17 | ₹153.65 | ₹154.00 | ₹149.91 | ₹152.35 | 14,421 |
| 2026-02-16 | ₹156.89 | ₹156.89 | ₹149.91 | ₹152.85 | 16,887 |
| 2026-02-13 | ₹158.13 | ₹158.13 | ₹153.00 | ₹153.40 | 13,714 |
| 2026-02-12 | ₹156.74 | ₹160.20 | ₹154.11 | ₹158.13 | 21,455 |
| 2026-02-11 | ₹152.33 | ₹158.99 | ₹150.31 | ₹156.74 | 37,141 |
| 2026-02-10 | ₹158.33 | ₹164.00 | ₹152.10 | ₹153.66 | 62,812 |
| 2026-02-09 | ₹155.00 | ₹164.00 | ₹155.00 | ₹161.29 | 23,588 |
| 2026-02-06 | ₹153.35 | ₹156.50 | ₹153.18 | ₹155.66 | 3,956 |
| 2026-02-05 | ₹159.99 | ₹159.99 | ₹154.52 | ₹156.32 | 20,686 |
| 2026-02-04 | ₹154.49 | ₹158.68 | ₹151.01 | ₹156.10 | 20,440 |
| 2026-02-03 | ₹150.20 | ₹158.00 | ₹149.90 | ₹154.49 | 39,163 |
| 2026-02-02 | ₹147.02 | ₹152.91 | ₹144.00 | ₹147.49 | 14,601 |
| 2026-02-01 | ₹150.83 | ₹154.77 | ₹146.52 | ₹151.23 | 11,045 |
| 2026-01-30 | ₹147.12 | ₹154.68 | ₹146.01 | ₹150.83 | 15,005 |
| 2026-01-29 | ₹147.29 | ₹149.80 | ₹145.62 | ₹147.12 | 16,651 |
| 2026-01-28 | ₹148.25 | ₹149.89 | ₹145.61 | ₹147.24 | 19,628 |
| 2026-01-27 | ₹150.00 | ₹150.36 | ₹144.11 | ₹146.29 | 29,697 |
| 2026-01-23 | ₹152.01 | ₹156.77 | ₹144.94 | ₹149.41 | 45,195 |
| 2026-01-22 | ₹150.27 | ₹156.51 | ₹150.27 | ₹151.93 | 7,829 |
| 2026-01-21 | ₹153.80 | ₹155.60 | ₹146.80 | ₹152.51 | 32,064 |
| 2026-01-20 | ₹155.99 | ₹157.59 | ₹149.20 | ₹155.01 | 89,911 |
| 2026-01-19 | ₹158.30 | ₹160.92 | ₹155.00 | ₹156.69 | 29,780 |
| 2026-01-16 | ₹160.64 | ₹164.58 | ₹156.50 | ₹158.30 | 21,906 |
| 2026-01-14 | ₹162.88 | ₹164.80 | ₹159.93 | ₹162.23 | 17,612 |
| 2026-01-13 | ₹165.97 | ₹165.97 | ₹158.36 | ₹162.87 | 36,945 |
| 2026-01-12 | ₹160.42 | ₹164.24 | ₹158.48 | ₹163.05 | 20,451 |
| 2026-01-09 | ₹165.36 | ₹165.36 | ₹159.30 | ₹160.42 | 36,548 |
| 2026-01-08 | ₹165.06 | ₹167.97 | ₹160.60 | ₹162.50 | 34,954 |
| 2026-01-07 | ₹168.00 | ₹169.57 | ₹164.01 | ₹165.06 | 29,767 |
| 2026-01-06 | ₹168.27 | ₹171.89 | ₹165.03 | ₹169.90 | 28,211 |
| 2026-01-05 | ₹165.83 | ₹171.00 | ₹164.00 | ₹169.35 | 32,080 |
| 2026-01-02 | ₹163.09 | ₹166.44 | ₹161.41 | ₹165.01 | 47,068 |
| 2026-01-01 | ₹162.30 | ₹164.00 | ₹160.95 | ₹162.86 | 6,217 |
Pyramid Technoplast Share Price Performance Analysis (Aug 2023 - Sep 2026)
PYRAMID price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.14%
₹162.86 → ₹154.49
Year to Date
Price Volatility
6.75%
Low Volatility
Year to Date
Average Daily Volume
72,479
Year to Date Average
NSE Exchange
Pyramid Technoplast Share Price History – Frequently Asked Questions
Common questions about PYRAMID historical data and records. Review PYRAMID price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Pyramid Technoplast (PYRAMID)?
The all-time high share price of Pyramid Technoplast was ₹258.99 recorded on November 07, 2024 on the NSE exchange.
What is the all-time low share price of Pyramid Technoplast (PYRAMID)?
The all-time low share price of Pyramid Technoplast was ₹131.8 recorded on March 30, 2026 on the NSE exchange.
How can I download PYRAMID historical share price data?
You can download Pyramid Technoplast historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PYRAMID shares?
The highest trading volume day for Pyramid Technoplast was 4,561,988 shares traded on July 27, 2026 on the NSE exchange, with share price at ₹195.96.