Padmanabh Industries Limited (BOM:526905)
India · Delayed Price · Currency is INR 6.02
-0.16 (-2.59%)
At close: Jan 21, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.02 | 6.17 | 6.01 | 6.02 | 6.02 | - | 216 |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.59% | 107 |
| Jan 20, 2026 | 6.47 | 6.47 | 6.18 | 6.18 | 6.18 | -4.92% | 104 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.48 | 6.50 | 6.50 | -4.69% | 1,118 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | -2.29% | 457 |
| Jan 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 52 |
| Jan 13, 2026 | 7.27 | 7.27 | 7.05 | 7.12 | 7.12 | -4.04% | 87 |
| Jan 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1 |
| Jan 9, 2026 | 7.69 | 7.69 | 7.39 | 7.42 | 7.42 | -4.50% | 2,291 |
| Jan 7, 2026 | 8.01 | 8.01 | 7.77 | 7.77 | 7.77 | -4.90% | 1,252 |
| Jan 6, 2026 | 8.59 | 8.59 | 8.17 | 8.17 | 8.17 | -4.89% | 55 |
| Jan 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 212 |
| Jan 2, 2026 | 8.86 | 9.03 | 8.59 | 8.59 | 8.59 | -4.98% | 241 |
| Dec 31, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 4 |
| Dec 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 2 |
| Dec 29, 2025 | 9.60 | 9.95 | 9.04 | 9.04 | 9.04 | -4.94% | 1,929 |
| Dec 26, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | - | 84 |
| Dec 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 11 |
| Dec 23, 2025 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 0.11% | 500 |
| Dec 22, 2025 | 9.13 | 9.50 | 9.13 | 9.50 | 9.50 | 4.05% | 1,128 |
| Dec 19, 2025 | 9.34 | 9.34 | 8.88 | 9.13 | 9.13 | -2.25% | 393 |
| Dec 18, 2025 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 4.94% | 277 |
| Dec 16, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | - | 116 |
| Dec 12, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.45% | 961 |
| Dec 11, 2025 | 9.41 | 9.41 | 8.94 | 8.94 | 8.94 | -4.99% | 539 |
| Dec 10, 2025 | 9.88 | 9.88 | 9.41 | 9.41 | 9.41 | - | 11 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.41 | 9.41 | 9.41 | -3.88% | 114 |
| Dec 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 191 |
| Dec 5, 2025 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | 3.73% | 822 |
| Dec 3, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 6 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 30 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 506 |
| Nov 27, 2025 | 9.50 | 9.95 | 9.03 | 9.95 | 9.95 | 4.74% | 508 |
| Nov 26, 2025 | 9.97 | 10.24 | 9.50 | 9.50 | 9.50 | -2.76% | 556 |
| Nov 25, 2025 | 9.97 | 9.97 | 9.50 | 9.77 | 9.77 | 2.84% | 675 |
| Nov 24, 2025 | 9.35 | 9.97 | 9.35 | 9.50 | 9.50 | - | 359 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 1,518 |
| Nov 19, 2025 | 8.62 | 9.05 | 8.62 | 9.05 | 9.05 | 4.99% | 171 |
| Nov 18, 2025 | 8.40 | 9.00 | 8.17 | 8.62 | 8.62 | 0.35% | 1,481 |
| Nov 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 6 |
| Nov 14, 2025 | 8.86 | 8.86 | 8.59 | 8.59 | 8.59 | -4.98% | 1,660 |
| Nov 13, 2025 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | -0.66% | 543 |
| Nov 12, 2025 | 9.57 | 9.57 | 9.10 | 9.10 | 9.10 | -4.91% | 3,268 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.57 | 9.57 | 9.57 | -4.97% | 382 |
| Nov 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 51 |
| Nov 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.04% | 62 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.56% | 178 |
| Nov 4, 2025 | 10.57 | 10.60 | 10.55 | 10.55 | 10.55 | -0.19% | 165 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.57 | 10.57 | 10.57 | -4.95% | 751 |
| Oct 31, 2025 | 11.18 | 11.18 | 11.12 | 11.12 | 11.12 | -0.54% | 15 |