Padmanabh Industries Limited (BOM:526905)
India · Delayed Price · Currency is INR 8.14
-0.01 (-0.12%)
At close: Oct 22, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% | 500 |
| Oct 21, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 8.67% | 302 |
| Oct 16, 2026 | 7.19 | 7.50 | 7.19 | 7.50 | 7.50 | 4.31% | 2,185 |
| Oct 15, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 70 |
| Oct 14, 2026 | 7.25 | 7.25 | 7.19 | 7.19 | 7.19 | -1.51% | 805 |
| Oct 13, 2026 | 6.73 | 7.39 | 6.73 | 7.30 | 7.30 | -2.28% | 1,364 |
| Oct 12, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 6.41% | 527 |
| Oct 9, 2026 | 7.75 | 7.78 | 7.02 | 7.02 | 7.02 | -10.00% | 2,450 |
| Oct 8, 2026 | 7.85 | 7.85 | 7.25 | 7.80 | 7.80 | - | 171 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1.30% | 519 |
| Oct 6, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.13% | 65 |
| Oct 5, 2026 | 7.99 | 7.99 | 7.69 | 7.69 | 7.69 | -0.13% | 338 |
| Oct 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 1,536 |
| Sep 30, 2026 | 7.93 | 7.93 | 7.55 | 7.55 | 7.55 | -4.79% | 136 |
| Sep 29, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -4.92% | 450 |
| Sep 28, 2026 | 8.44 | 8.44 | 7.75 | 8.34 | 8.34 | 3.09% | 962 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.41 | 8.09 | 8.09 | 4.39% | 1,451 |
| Sep 24, 2026 | 7.75 | 7.75 | 7.12 | 7.75 | 7.75 | 4.59% | 1,724 |
| Sep 23, 2026 | 7.41 | 8.10 | 7.40 | 7.41 | 7.41 | -4.39% | 1,816 |
| Sep 22, 2026 | 8.10 | 8.49 | 7.75 | 7.75 | 7.75 | -4.32% | 862 |
| Sep 21, 2026 | 8.10 | 8.12 | 7.50 | 8.10 | 8.10 | 4.52% | 1,482 |
| Sep 18, 2026 | 7.40 | 7.75 | 7.12 | 7.75 | 7.75 | 4.73% | 837 |
| Sep 17, 2026 | 7.32 | 7.40 | 7.05 | 7.40 | 7.40 | 1.09% | 985 |
| Sep 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 110 |
| Sep 15, 2026 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 4.58% | 84 |
| Sep 11, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | - | 2,766 |
| Sep 10, 2026 | 7.50 | 7.52 | 6.86 | 6.98 | 6.98 | -2.65% | 422 |
| Sep 9, 2026 | 7.54 | 7.60 | 7.17 | 7.17 | 7.17 | -4.91% | 9,831 |
| Sep 8, 2026 | 8.30 | 8.30 | 7.54 | 7.54 | 7.54 | -4.92% | 3,313 |
| Sep 7, 2026 | 8.34 | 8.34 | 7.93 | 7.93 | 7.93 | -4.92% | 1,948 |
| Sep 4, 2026 | 8.54 | 8.54 | 7.77 | 8.34 | 8.34 | 2.08% | 455 |
| Sep 3, 2026 | 8.59 | 8.59 | 8.17 | 8.17 | 8.17 | -5.00% | 1,842 |
| Sep 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 55 |
| Sep 1, 2026 | 8.31 | 8.60 | 7.90 | 8.60 | 8.60 | 3.49% | 1,687 |
| Aug 31, 2026 | 8.53 | 8.53 | 8.31 | 8.31 | 8.31 | -2.12% | 169 |
| Aug 28, 2026 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | - | 200 |
| Aug 27, 2026 | 8.93 | 9.29 | 8.49 | 8.49 | 8.49 | -4.93% | 3,235 |
| Aug 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | 100 |
| Aug 25, 2026 | 9.15 | 9.15 | 8.94 | 8.94 | 8.94 | 2.05% | 282 |
| Aug 24, 2026 | 9.63 | 9.63 | 8.76 | 8.76 | 8.76 | -4.99% | 184 |
| Aug 21, 2026 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | -1.18% | 76 |
| Aug 20, 2026 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | -4.99% | 42 |
| Aug 19, 2026 | 9.35 | 9.82 | 9.35 | 9.82 | 9.82 | -0.20% | 175 |
| Aug 18, 2026 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | -1.01% | 583 |
| Aug 17, 2026 | 9.85 | 10.27 | 9.36 | 9.94 | 9.94 | 0.91% | 1,048 |
| Aug 14, 2026 | 9.98 | 9.98 | 8.99 | 9.85 | 9.85 | -1.30% | 849 |
| Aug 13, 2026 | 9.48 | 9.99 | 8.52 | 9.98 | 9.98 | 8.13% | 1,220 |
| Aug 12, 2026 | 8.62 | 9.50 | 8.10 | 9.23 | 9.23 | 5.25% | 3,860 |
| Aug 11, 2026 | 8.24 | 9.00 | 8.00 | 8.77 | 8.77 | 6.43% | 1,191 |
| Aug 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 7.29% | 86 |