Poddar Pigments Limited (BOM:524570)
India · Delayed Price · Currency is INR 249.40
-4.10 (-1.62%)
At close: Aug 21, 2026
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 253.50 | 254.75 | 249.40 | 249.40 | 249.40 | -1.62% | 366 |
| Aug 20, 2026 | 265.00 | 265.05 | 249.15 | 253.50 | 253.50 | 2.44% | 350 |
| Aug 19, 2026 | 248.00 | 256.75 | 206.90 | 247.45 | 247.45 | -4.20% | 170 |
| Aug 18, 2026 | 250.05 | 258.30 | 250.00 | 258.30 | 258.30 | 2.22% | 72 |
| Aug 17, 2026 | 270.95 | 270.95 | 251.55 | 252.70 | 252.70 | -2.81% | 360 |
| Aug 14, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 1,095 |
| Aug 13, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | -1.18% | 308 |
| Aug 12, 2026 | 271.65 | 272.00 | 263.10 | 263.10 | 263.10 | -2.37% | 318 |
| Aug 11, 2026 | 268.30 | 272.00 | 268.30 | 269.50 | 269.50 | 0.45% | 248 |
| Aug 10, 2026 | 262.20 | 272.80 | 260.65 | 268.30 | 268.30 | 2.33% | 348 |
| Aug 7, 2026 | 255.55 | 262.20 | 255.50 | 262.20 | 262.20 | 4.34% | 69 |
| Aug 5, 2026 | 250.85 | 258.00 | 249.50 | 251.30 | 251.30 | -2.46% | 319 |
| Aug 4, 2026 | 255.00 | 260.40 | 250.55 | 257.65 | 257.65 | -0.17% | 355 |
| Aug 3, 2026 | 260.00 | 260.00 | 257.35 | 258.10 | 258.10 | -0.73% | 50 |
| Jul 31, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 15 |
| Jul 30, 2026 | 256.05 | 260.00 | 256.00 | 260.00 | 260.00 | 2.99% | 114 |
| Jul 29, 2026 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 1.39% | 5 |
| Jul 28, 2026 | 253.00 | 253.00 | 245.60 | 249.00 | 249.00 | -1.07% | 997 |
| Jul 27, 2026 | 272.70 | 275.35 | 251.55 | 251.70 | 251.70 | -5.02% | 701 |
| Jul 24, 2026 | 256.00 | 265.35 | 256.00 | 265.00 | 265.00 | 0.61% | 109 |
| Jul 23, 2026 | 263.40 | 267.25 | 263.40 | 263.40 | 263.40 | - | 926 |
| Jul 22, 2026 | 265.70 | 267.55 | 263.40 | 263.40 | 263.40 | - | 551 |
| Jul 21, 2026 | 268.00 | 280.40 | 259.00 | 263.40 | 263.40 | 5.40% | 5,476 |
| Jul 20, 2026 | 242.65 | 258.00 | 240.05 | 249.90 | 249.90 | 10.87% | 770 |
| Jul 17, 2026 | 232.60 | 233.35 | 222.00 | 225.40 | 225.40 | -4.55% | 752 |
| Jul 16, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | -3.22% | 10 |
| Jul 15, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.63% | 4 |
| Jul 14, 2026 | 240.00 | 240.95 | 234.20 | 235.45 | 235.45 | -5.80% | 569 |
| Jul 13, 2026 | 241.65 | 249.95 | 241.65 | 249.95 | 249.95 | 5.24% | 5 |
| Jul 10, 2026 | 238.15 | 242.85 | 234.75 | 237.50 | 237.50 | 3.08% | 258 |
| Jul 9, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -2.83% | 1 |
| Jul 8, 2026 | 253.45 | 260.00 | 231.35 | 237.10 | 237.10 | -1.33% | 388 |
| Jul 3, 2026 | 245.00 | 245.00 | 240.30 | 240.30 | 240.30 | -1.92% | 375 |
| Jul 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 21 |
| Jul 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.82% | 22 |
| Jun 30, 2026 | 243.00 | 250.00 | 243.00 | 243.00 | 243.00 | -0.86% | 44 |
| Jun 29, 2026 | 258.00 | 264.45 | 241.00 | 245.10 | 245.10 | 0.84% | 132 |
| Jun 25, 2026 | 252.00 | 252.00 | 243.05 | 243.05 | 243.05 | -3.36% | 38 |
| Jun 23, 2026 | 251.35 | 251.55 | 251.35 | 251.50 | 251.50 | 0.04% | 52 |
| Jun 22, 2026 | 252.10 | 252.10 | 250.00 | 251.40 | 251.40 | 0.04% | 73 |
| Jun 19, 2026 | 255.00 | 255.00 | 251.30 | 251.30 | 251.30 | -1.45% | 4 |
| Jun 16, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1 |
| Jun 15, 2026 | 255.10 | 259.50 | 255.00 | 255.00 | 255.00 | -1.54% | 69 |
| Jun 12, 2026 | 268.95 | 268.95 | 256.00 | 259.00 | 259.00 | 0.33% | 209 |
| Jun 11, 2026 | 247.00 | 300.70 | 247.00 | 258.15 | 258.15 | 2.99% | 128 |
| Jun 10, 2026 | 260.00 | 260.00 | 250.60 | 250.65 | 250.65 | -2.85% | 92 |
| Jun 9, 2026 | 258.00 | 265.00 | 258.00 | 258.00 | 258.00 | 6.24% | 68 |
| Jun 8, 2026 | 240.00 | 299.50 | 240.00 | 242.85 | 242.85 | -2.90% | 21 |
| Jun 4, 2026 | 252.50 | 252.50 | 250.10 | 250.10 | 250.10 | -0.95% | 41 |
| Jun 3, 2026 | 252.40 | 252.50 | 252.40 | 252.50 | 252.50 | 5.03% | 319 |