Poddar Housing and Development Limited (BOM:523628)
India · Delayed Price · Currency is INR 49.21
+2.34 (4.99%)
At close: Jun 30, 2025
BOM:523628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 49.20 | 49.21 | 49.20 | 49.21 | 49.21 | 4.99% | 881 |
| Jun 23, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 5.00% | 940 |
| Jun 16, 2025 | 44.60 | 44.64 | 44.60 | 44.64 | 44.64 | 4.99% | 1,288 |
| Jun 9, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 4.99% | 350 |
| Jun 2, 2025 | 40.45 | 40.50 | 40.45 | 40.50 | 40.50 | 4.98% | 1,250 |
| May 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.98% | 1,563 |
| May 19, 2025 | 35.10 | 36.75 | 33.35 | 36.75 | 36.75 | 5.00% | 3,316 |
| May 12, 2025 | 35.23 | 35.23 | 35.00 | 35.00 | 35.00 | -0.65% | 244 |
| May 5, 2025 | 36.00 | 36.00 | 34.80 | 35.23 | 35.23 | -2.14% | 3,003 |
| Apr 28, 2025 | 37.00 | 37.00 | 35.20 | 36.00 | 36.00 | -2.70% | 3,650 |
| Apr 21, 2025 | 37.92 | 37.92 | 36.06 | 37.00 | 37.00 | -2.43% | 4,505 |
| Apr 15, 2025 | 39.91 | 39.91 | 37.92 | 37.92 | 37.92 | -4.99% | 1,832 |
| Apr 7, 2025 | 40.05 | 43.00 | 39.81 | 39.91 | 39.91 | -4.75% | 18,797 |
| Apr 1, 2025 | 41.90 | 44.12 | 41.90 | 41.90 | 41.90 | -4.99% | 1,449 |
| Mar 24, 2025 | 46.42 | 48.00 | 44.10 | 44.10 | 44.10 | -5.00% | 4,723 |
| Mar 17, 2025 | 50.90 | 50.90 | 46.42 | 46.42 | 46.42 | -4.99% | 19,277 |
| Mar 10, 2025 | 44.72 | 48.99 | 44.72 | 48.86 | 48.86 | 3.80% | 3,855 |
| Mar 3, 2025 | 49.00 | 49.00 | 47.07 | 47.07 | 47.07 | -4.99% | 44 |
| Feb 24, 2025 | 51.00 | 52.00 | 49.54 | 49.54 | 49.54 | -4.99% | 10,601 |
| Feb 17, 2025 | 54.50 | 54.50 | 52.14 | 52.14 | 52.14 | -4.99% | 3,176 |
| Feb 10, 2025 | 54.97 | 54.97 | 52.23 | 54.88 | 54.88 | -0.16% | 5,218 |
| Feb 3, 2025 | 57.00 | 57.00 | 54.97 | 54.97 | 54.97 | -4.99% | 89 |
| Jan 27, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -4.99% | 120 |
| Jan 20, 2025 | 61.11 | 61.15 | 59.12 | 60.90 | 60.90 | -2.14% | 12,382 |
| Jan 13, 2025 | 62.23 | 62.24 | 62.23 | 62.23 | 62.23 | -4.99% | 2,711 |
| Jan 6, 2025 | 72.29 | 72.29 | 65.50 | 65.50 | 65.50 | -4.87% | 5,379 |