Poddar Pigments Limited (BOM:524570)
India · Delayed Price · Currency is INR 255.00
-4.00 (-1.54%)
At close: Jun 15, 2026
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 245.85 | 246.10 | 240.40 | 240.40 | 240.40 | 0.35% | 35 |
| Jun 1, 2026 | 239.60 | 255.00 | 236.00 | 239.55 | 239.55 | -5.39% | 336 |
| May 29, 2026 | 252.00 | 255.90 | 245.70 | 253.20 | 253.20 | 0.12% | 344 |
| May 27, 2026 | 251.05 | 259.80 | 248.00 | 252.90 | 252.90 | 2.20% | 7,483 |
| May 26, 2026 | 250.00 | 250.00 | 247.45 | 247.45 | 247.45 | -0.22% | 227 |
| May 25, 2026 | 245.25 | 248.00 | 245.25 | 248.00 | 248.00 | 0.79% | 183 |
| May 22, 2026 | 246.05 | 246.05 | 246.00 | 246.05 | 246.05 | -1.24% | 30 |
| May 21, 2026 | 252.45 | 255.75 | 244.00 | 249.15 | 249.15 | -4.50% | 130 |
| May 20, 2026 | 246.45 | 261.45 | 243.25 | 260.90 | 260.90 | 5.86% | 998 |
| May 19, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 0.02% | 61 |
| May 18, 2026 | 248.70 | 248.70 | 245.30 | 246.40 | 246.40 | -6.26% | 1,182 |
| May 14, 2026 | 262.00 | 265.00 | 260.85 | 262.85 | 262.85 | 3.08% | 1,899 |
| May 13, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.45% | 2 |
| May 11, 2026 | 254.00 | 261.40 | 251.00 | 261.40 | 261.40 | 4.04% | 98 |
| May 8, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -4.38% | 10 |
| May 6, 2026 | 262.75 | 262.75 | 262.00 | 262.75 | 262.75 | 2.16% | 11 |
| May 5, 2026 | 263.00 | 263.00 | 254.05 | 257.20 | 257.20 | -2.28% | 363 |
| May 4, 2026 | 259.90 | 266.30 | 259.45 | 263.20 | 263.20 | 5.28% | 83 |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.54% | 35 |
| Apr 29, 2026 | 265.75 | 265.75 | 250.50 | 253.90 | 253.90 | -5.31% | 211 |
| Apr 28, 2026 | 260.00 | 272.70 | 260.00 | 268.15 | 268.15 | 4.85% | 161 |
| Apr 27, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 1.09% | 1 |
| Apr 24, 2026 | 255.75 | 259.20 | 252.00 | 253.00 | 253.00 | 0.40% | 2,502 |
| Apr 23, 2026 | 258.25 | 258.25 | 252.00 | 252.00 | 252.00 | -3.08% | 126 |
| Apr 22, 2026 | 256.90 | 260.00 | 251.30 | 260.00 | 260.00 | 1.40% | 597 |
| Apr 21, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - | 1 |
| Apr 20, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.48% | 515 |
| Apr 17, 2026 | 253.65 | 261.40 | 253.65 | 260.25 | 260.25 | 4.02% | 358 |
| Apr 16, 2026 | 253.00 | 253.00 | 245.30 | 250.20 | 250.20 | -1.36% | 104 |
| Apr 15, 2026 | 257.75 | 257.75 | 247.00 | 253.65 | 253.65 | 1.28% | 216 |
| Apr 13, 2026 | 246.00 | 260.00 | 245.40 | 250.45 | 250.45 | -1.40% | 371 |
| Apr 10, 2026 | 247.00 | 260.00 | 245.00 | 254.00 | 254.00 | 10.43% | 3,881 |
| Apr 9, 2026 | 230.25 | 230.25 | 230.00 | 230.00 | 230.00 | -2.13% | 10 |
| Apr 8, 2026 | 235.00 | 241.75 | 233.00 | 235.00 | 235.00 | -0.40% | 1,035 |
| Apr 7, 2026 | 225.25 | 235.95 | 222.00 | 235.95 | 235.95 | 3.03% | 235 |
| Apr 6, 2026 | 214.00 | 238.70 | 208.00 | 229.00 | 229.00 | 9.49% | 744 |
| Apr 2, 2026 | 209.00 | 209.15 | 205.55 | 209.15 | 209.15 | -0.92% | 859 |
| Apr 1, 2026 | 210.00 | 211.10 | 208.00 | 211.10 | 211.10 | 3.18% | 122 |
| Mar 30, 2026 | 208.00 | 218.00 | 204.20 | 204.60 | 204.60 | -2.80% | 671 |
| Mar 27, 2026 | 207.40 | 210.70 | 205.00 | 210.50 | 210.50 | 1.67% | 1,005 |
| Mar 25, 2026 | 211.00 | 213.05 | 207.00 | 207.05 | 207.05 | -0.81% | 240 |
| Mar 24, 2026 | 211.10 | 213.00 | 207.05 | 208.75 | 208.75 | -0.33% | 262 |