Poddar Pigments Limited (BOM:524570)
India · Delayed Price · Currency is INR 244.00
+2.00 (0.83%)
At close: Jan 22, 2026
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.12% | 47 |
| Jan 20, 2026 | 254.00 | 254.00 | 244.00 | 247.25 | 247.25 | -3.87% | 1,363 |
| Jan 16, 2026 | 257.10 | 257.20 | 250.10 | 257.20 | 257.20 | -5.44% | 195 |
| Jan 14, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8.37% | 1 |
| Jan 13, 2026 | 253.35 | 255.00 | 251.00 | 251.00 | 251.00 | -3.05% | 266 |
| Jan 12, 2026 | 257.20 | 261.25 | 257.20 | 258.90 | 258.90 | 0.66% | 174 |
| Jan 9, 2026 | 261.30 | 261.30 | 255.35 | 257.20 | 257.20 | -1.91% | 57 |
| Jan 8, 2026 | 261.80 | 263.00 | 254.50 | 262.20 | 262.20 | 1.63% | 337 |
| Jan 6, 2026 | 259.30 | 260.50 | 258.00 | 258.00 | 258.00 | -1.90% | 960 |
| Jan 5, 2026 | 265.20 | 265.50 | 261.00 | 263.00 | 263.00 | -0.72% | 37 |
| Jan 2, 2026 | 266.90 | 266.90 | 264.00 | 264.90 | 264.90 | -0.75% | 489 |
| Jan 1, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | 1.50% | 20 |
| Dec 31, 2025 | 261.00 | 262.95 | 257.00 | 262.95 | 262.95 | 1.90% | 120 |
| Dec 30, 2025 | 262.30 | 262.30 | 257.90 | 258.05 | 258.05 | -1.88% | 179 |
| Dec 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.03% | 1 |
| Dec 26, 2025 | 269.90 | 271.10 | 260.40 | 265.75 | 265.75 | 0.47% | 135 |
| Dec 24, 2025 | 266.20 | 272.50 | 260.35 | 264.50 | 264.50 | -0.64% | 1,224 |
| Dec 23, 2025 | 270.95 | 270.95 | 265.05 | 266.20 | 266.20 | -1.63% | 6 |
| Dec 22, 2025 | 267.95 | 272.65 | 265.00 | 270.60 | 270.60 | 1.22% | 2,891 |
| Dec 19, 2025 | 273.00 | 275.95 | 265.65 | 267.35 | 267.35 | 0.11% | 46 |
| Dec 18, 2025 | 271.30 | 275.35 | 265.00 | 267.05 | 267.05 | -1.07% | 1,966 |
| Dec 17, 2025 | 266.20 | 279.90 | 266.20 | 269.95 | 269.95 | 1.22% | 260 |
| Dec 16, 2025 | 262.95 | 284.65 | 262.95 | 266.70 | 266.70 | 3.13% | 3,516 |
| Dec 15, 2025 | 259.00 | 277.00 | 254.25 | 258.60 | 258.60 | 1.73% | 185 |
| Dec 12, 2025 | 256.70 | 258.85 | 253.90 | 254.20 | 254.20 | 0.38% | 266 |
| Dec 11, 2025 | 260.00 | 281.00 | 253.00 | 253.25 | 253.25 | 0.48% | 4,908 |
| Dec 10, 2025 | 255.00 | 255.00 | 252.05 | 252.05 | 252.05 | -0.77% | 16 |
| Dec 9, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.16% | 13 |
| Dec 8, 2025 | 269.00 | 269.00 | 251.00 | 253.60 | 253.60 | 1.04% | 379 |
| Dec 5, 2025 | 255.00 | 262.50 | 251.00 | 251.00 | 251.00 | -1.20% | 165 |
| Dec 4, 2025 | 262.00 | 299.95 | 252.00 | 254.05 | 254.05 | -1.15% | 473 |
| Dec 3, 2025 | 262.00 | 262.00 | 254.10 | 257.00 | 257.00 | 0.65% | 1,547 |
| Dec 2, 2025 | 254.95 | 255.35 | 251.05 | 255.35 | 255.35 | -0.23% | 710 |
| Dec 1, 2025 | 257.35 | 257.35 | 252.05 | 255.95 | 255.95 | 0.71% | 1,001 |
| Nov 28, 2025 | 261.90 | 262.95 | 249.95 | 254.15 | 254.15 | -0.33% | 572 |
| Nov 27, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -0.04% | 141 |
| Nov 26, 2025 | 260.00 | 265.00 | 252.50 | 255.10 | 255.10 | -0.78% | 535 |
| Nov 25, 2025 | 263.00 | 263.00 | 252.80 | 257.10 | 257.10 | -2.61% | 71 |
| Nov 24, 2025 | 261.00 | 265.00 | 257.30 | 264.00 | 264.00 | -2.22% | 1,304 |
| Nov 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.54% | 1 |
| Nov 20, 2025 | 260.55 | 265.00 | 260.20 | 263.30 | 263.30 | 1.48% | 1,299 |
| Nov 19, 2025 | 259.90 | 260.95 | 257.65 | 259.45 | 259.45 | 0.02% | 509 |
| Nov 18, 2025 | 262.95 | 262.95 | 254.00 | 259.40 | 259.40 | -1.44% | 859 |
| Nov 17, 2025 | 265.05 | 265.05 | 261.80 | 263.20 | 263.20 | -0.68% | 25 |
| Nov 13, 2025 | 287.00 | 287.00 | 264.00 | 265.00 | 265.00 | 1.69% | 126 |
| Nov 12, 2025 | 262.95 | 262.95 | 259.75 | 260.60 | 260.60 | -0.99% | 26 |
| Nov 11, 2025 | 264.10 | 265.15 | 253.00 | 263.20 | 263.20 | 0.27% | 1,272 |
| Nov 10, 2025 | 273.60 | 273.60 | 261.00 | 262.50 | 262.50 | -3.19% | 2,722 |
| Nov 7, 2025 | 278.95 | 320.10 | 266.95 | 271.15 | 271.15 | -2.64% | 604 |
| Nov 4, 2025 | 280.95 | 287.00 | 277.65 | 278.50 | 278.50 | 1.27% | 20 |