Poddar Pigments Limited (BOM:524570)
India · Delayed Price · Currency is INR 274.65
-4.85 (-1.74%)
At close: Sep 24, 2026
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 279.50 | 293.45 | 274.00 | 274.65 | 274.65 | -1.74% | 104 |
| Sep 23, 2026 | 283.10 | 286.50 | 279.50 | 279.50 | 279.50 | -1.76% | 343 |
| Sep 22, 2026 | 299.95 | 299.95 | 281.20 | 284.50 | 284.50 | -1.90% | 54 |
| Sep 21, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 3.57% | 20 |
| Sep 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 10 |
| Sep 17, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.29% | 10 |
| Sep 16, 2026 | 267.90 | 267.90 | 263.30 | 266.25 | 266.25 | -4.26% | 71 |
| Sep 15, 2026 | 265.30 | 290.15 | 265.30 | 278.10 | 278.10 | -0.93% | 292 |
| Sep 11, 2026 | 287.00 | 292.00 | 280.60 | 280.70 | 280.70 | -5.18% | 863 |
| Sep 10, 2026 | 295.90 | 325.55 | 292.30 | 300.05 | 296.05 | 1.40% | 3,648 |
| Sep 9, 2026 | 316.95 | 318.85 | 293.65 | 295.90 | 291.96 | -4.96% | 576 |
| Sep 8, 2026 | 280.20 | 335.25 | 280.20 | 311.35 | 307.20 | 11.44% | 19,504 |
| Sep 7, 2026 | 260.00 | 285.00 | 260.00 | 279.40 | 275.68 | 10.41% | 535 |
| Sep 3, 2026 | 253.00 | 253.05 | 253.00 | 253.05 | 249.68 | -0.26% | 306 |
| Sep 2, 2026 | 253.70 | 253.70 | 252.90 | 253.70 | 250.32 | - | 376 |
| Sep 1, 2026 | 260.00 | 260.00 | 253.70 | 253.70 | 250.32 | -0.28% | 80 |
| Aug 31, 2026 | 242.20 | 256.40 | 242.20 | 254.40 | 251.01 | 5.52% | 545 |
| Aug 28, 2026 | 244.30 | 244.30 | 241.10 | 241.10 | 237.89 | -1.29% | 235 |
| Aug 27, 2026 | 246.25 | 247.35 | 241.10 | 244.25 | 240.99 | -0.37% | 3 |
| Aug 25, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 241.88 | -3.86% | 1 |
| Aug 24, 2026 | 253.15 | 255.00 | 247.20 | 255.00 | 251.60 | 2.25% | 155 |
| Aug 21, 2026 | 253.50 | 254.75 | 249.40 | 249.40 | 246.08 | -1.62% | 366 |
| Aug 20, 2026 | 265.00 | 265.05 | 249.15 | 253.50 | 250.12 | 2.44% | 350 |
| Aug 19, 2026 | 248.00 | 256.75 | 206.90 | 247.45 | 244.15 | -4.20% | 170 |
| Aug 18, 2026 | 250.05 | 258.30 | 250.00 | 258.30 | 254.86 | 2.22% | 72 |
| Aug 17, 2026 | 270.95 | 270.95 | 251.55 | 252.70 | 249.33 | -2.81% | 360 |
| Aug 14, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 256.53 | - | 1,095 |
| Aug 13, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 256.53 | -1.18% | 308 |
| Aug 12, 2026 | 271.65 | 272.00 | 263.10 | 263.10 | 259.59 | -2.37% | 318 |
| Aug 11, 2026 | 268.30 | 272.00 | 268.30 | 269.50 | 265.91 | 0.45% | 248 |
| Aug 10, 2026 | 262.20 | 272.80 | 260.65 | 268.30 | 264.72 | 2.33% | 348 |
| Aug 7, 2026 | 255.55 | 262.20 | 255.50 | 262.20 | 258.70 | 4.34% | 69 |
| Aug 5, 2026 | 250.85 | 258.00 | 249.50 | 251.30 | 247.95 | -2.46% | 319 |
| Aug 4, 2026 | 255.00 | 260.40 | 250.55 | 257.65 | 254.22 | -0.17% | 355 |
| Aug 3, 2026 | 260.00 | 260.00 | 257.35 | 258.10 | 254.66 | -0.73% | 50 |
| Jul 31, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 256.53 | - | 15 |
| Jul 30, 2026 | 256.05 | 260.00 | 256.00 | 260.00 | 256.53 | 2.99% | 114 |
| Jul 29, 2026 | 252.45 | 252.45 | 252.45 | 252.45 | 249.08 | 1.39% | 5 |
| Jul 28, 2026 | 253.00 | 253.00 | 245.60 | 249.00 | 245.68 | -1.07% | 997 |
| Jul 27, 2026 | 272.70 | 275.35 | 251.55 | 251.70 | 248.34 | -5.02% | 701 |
| Jul 24, 2026 | 256.00 | 265.35 | 256.00 | 265.00 | 261.47 | 0.61% | 109 |
| Jul 23, 2026 | 263.40 | 267.25 | 263.40 | 263.40 | 259.89 | - | 926 |
| Jul 22, 2026 | 265.70 | 267.55 | 263.40 | 263.40 | 259.89 | - | 551 |
| Jul 21, 2026 | 268.00 | 280.40 | 259.00 | 263.40 | 259.89 | 5.40% | 5,476 |
| Jul 20, 2026 | 242.65 | 258.00 | 240.05 | 249.90 | 246.57 | 10.87% | 770 |
| Jul 17, 2026 | 232.60 | 233.35 | 222.00 | 225.40 | 222.40 | -4.55% | 752 |
| Jul 16, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 233.00 | -3.22% | 10 |
| Jul 15, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 240.75 | 3.63% | 4 |
| Jul 14, 2026 | 240.00 | 240.95 | 234.20 | 235.45 | 232.31 | -5.80% | 569 |
| Jul 13, 2026 | 241.65 | 249.95 | 241.65 | 249.95 | 246.62 | 5.24% | 5 |