Padmanabh Industries Limited (BOM:526905)
India · Delayed Price · Currency is INR 9.35
-0.49 (-4.98%)
At close: Jun 22, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.00 | 10.00 | 9.35 | 9.35 | 9.35 | -4.98% | 1,646 |
| Jun 19, 2026 | 9.88 | 9.88 | 9.21 | 9.84 | 9.84 | 1.55% | 708 |
| Jun 18, 2026 | 9.75 | 9.75 | 8.83 | 9.69 | 9.69 | 4.31% | 1,604 |
| Jun 17, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.97% | 250 |
| Jun 16, 2026 | 8.85 | 8.85 | 8.03 | 8.85 | 8.85 | 4.98% | 784 |
| Jun 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | 82 |
| Jun 12, 2026 | 8.97 | 8.97 | 8.30 | 8.42 | 8.42 | -1.52% | 769 |
| Jun 11, 2026 | 8.93 | 8.93 | 8.13 | 8.55 | 8.55 | 0.47% | 5,257 |
| Jun 10, 2026 | 7.89 | 8.71 | 7.89 | 8.51 | 8.51 | 2.53% | 3,639 |
| Jun 9, 2026 | 9.15 | 9.15 | 8.29 | 8.30 | 8.30 | -4.82% | 409 |
| Jun 8, 2026 | 8.99 | 9.15 | 8.72 | 8.72 | 8.72 | -4.91% | 952 |
| Jun 5, 2026 | 8.78 | 9.21 | 8.35 | 9.17 | 9.17 | 4.44% | 1,891 |
| Jun 4, 2026 | 8.78 | 9.00 | 8.78 | 8.78 | 8.78 | -4.98% | 942 |
| Jun 3, 2026 | 9.72 | 9.80 | 9.24 | 9.24 | 9.24 | -4.94% | 1,443 |
| Jun 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 2 |
| Jun 1, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 813 |
| May 27, 2026 | 10.00 | 10.49 | 9.95 | 10.23 | 10.23 | 2.30% | 2,762 |
| May 26, 2026 | 10.38 | 10.38 | 10.00 | 10.00 | 10.00 | -3.85% | 784 |
| May 25, 2026 | 10.16 | 10.40 | 9.96 | 10.40 | 10.40 | 4.42% | 522 |
| May 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 64 |
| May 21, 2026 | 10.48 | 10.97 | 9.96 | 9.96 | 9.96 | -4.96% | 4,080 |
| May 20, 2026 | 10.98 | 10.98 | 10.20 | 10.48 | 10.48 | 0.19% | 1,247 |
| May 19, 2026 | 10.46 | 10.46 | 10.29 | 10.46 | 10.46 | 4.91% | 3,023 |
| May 18, 2026 | 9.97 | 9.97 | 9.90 | 9.97 | 9.97 | 4.95% | 828 |
| May 15, 2026 | 9.84 | 9.84 | 9.38 | 9.50 | 9.50 | 1.28% | 2,750 |
| May 14, 2026 | 9.38 | 9.38 | 9.37 | 9.38 | 9.38 | 4.92% | 1,787 |
| May 13, 2026 | 8.56 | 8.94 | 8.52 | 8.94 | 8.94 | 4.93% | 1,630 |
| May 12, 2026 | 8.47 | 9.30 | 8.47 | 8.52 | 8.52 | -4.27% | 5,416 |
| May 11, 2026 | 9.59 | 9.59 | 8.90 | 8.90 | 8.90 | -4.91% | 1,333 |
| May 8, 2026 | 9.84 | 9.84 | 9.35 | 9.36 | 9.36 | -4.88% | 847 |
| May 7, 2026 | 9.61 | 9.84 | 9.01 | 9.84 | 9.84 | 4.90% | 216 |
| May 6, 2026 | 8.94 | 9.38 | 8.60 | 9.38 | 9.38 | 4.92% | 656 |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 1,151 |
| May 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 530 |
| Apr 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Apr 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 110 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% | 1 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 3.95% | 165 |
| Apr 24, 2026 | 9.33 | 9.61 | 9.33 | 9.61 | 9.61 | -2.14% | 359 |
| Apr 23, 2026 | 9.36 | 9.82 | 9.36 | 9.82 | 9.82 | 4.91% | 162 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.17 | 9.36 | 9.36 | -0.43% | 214 |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | 106 |
| Apr 20, 2026 | 9.75 | 10.25 | 9.75 | 9.80 | 9.80 | -4.48% | 1,501 |
| Apr 17, 2026 | 10.33 | 10.33 | 10.25 | 10.26 | 10.26 | 4.27% | 1,695 |
| Apr 16, 2026 | 9.69 | 10.19 | 9.69 | 9.84 | 9.84 | -3.53% | 918 |
| Apr 15, 2026 | 10.25 | 10.25 | 10.19 | 10.20 | 10.20 | -0.49% | 1,854 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -4.92% | 1,132 |
| Apr 10, 2026 | 9.85 | 10.85 | 9.85 | 10.78 | 10.78 | 4.05% | 3,593 |
| Apr 9, 2026 | 10.36 | 10.36 | 9.87 | 10.36 | 10.36 | 4.96% | 1,708 |
| Apr 8, 2026 | 9.87 | 9.87 | 9.83 | 9.87 | 9.87 | 5.00% | 300 |