Padmanabh Industries Limited (BOM:526905)
India · Delayed Price · Currency is INR 8.66
-0.14 (-1.59%)
At close: Jul 31, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.79 | 8.79 | 8.36 | 8.66 | 8.66 | -1.59% | 340 |
| Jul 30, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | -1.01% | 33 |
| Jul 29, 2026 | 8.15 | 8.89 | 8.15 | 8.89 | 8.89 | 3.98% | 1,077 |
| Jul 28, 2026 | 8.55 | 8.95 | 8.55 | 8.55 | 8.55 | -4.58% | 359 |
| Jul 27, 2026 | 8.72 | 8.97 | 8.13 | 8.96 | 8.96 | 4.80% | 1,370 |
| Jul 24, 2026 | 8.16 | 8.56 | 7.76 | 8.55 | 8.55 | 4.78% | 1,006 |
| Jul 23, 2026 | 8.61 | 8.70 | 8.16 | 8.16 | 8.16 | -4.90% | 2,327 |
| Jul 22, 2026 | 8.95 | 9.39 | 8.51 | 8.58 | 8.58 | -4.13% | 268 |
| Jul 21, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 7 |
| Jul 20, 2026 | 8.17 | 9.00 | 8.17 | 9.00 | 9.00 | 4.90% | 702 |
| Jul 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 46 |
| Jul 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 453 |
| Jul 15, 2026 | 9.73 | 9.73 | 9.50 | 9.50 | 9.50 | 2.48% | 522 |
| Jul 14, 2026 | 9.27 | 9.27 | 8.83 | 9.27 | 9.27 | 4.98% | 27 |
| Jul 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 1 |
| Jul 10, 2026 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | -0.56% | 8 |
| Jul 9, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | 4.47% | 14 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 67 |
| Jul 7, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 101 |
| Jul 6, 2026 | 8.00 | 8.83 | 8.00 | 8.10 | 8.10 | -3.69% | 745 |
| Jul 3, 2026 | 8.41 | 8.41 | 8.03 | 8.41 | 8.41 | -0.47% | 275 |
| Jul 2, 2026 | 8.89 | 8.89 | 8.45 | 8.45 | 8.45 | -0.24% | 1,613 |
| Jul 1, 2026 | 9.35 | 9.35 | 8.47 | 8.47 | 8.47 | -4.94% | 158 |
| Jun 30, 2026 | 9.68 | 9.68 | 8.76 | 8.91 | 8.91 | -3.36% | 633 |
| Jun 29, 2026 | 9.27 | 9.27 | 9.01 | 9.22 | 9.22 | 4.42% | 227 |
| Jun 25, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -4.95% | 331 |
| Jun 24, 2026 | 9.34 | 9.34 | 8.46 | 9.29 | 9.29 | 4.38% | 1,399 |
| Jun 23, 2026 | 9.81 | 9.81 | 8.89 | 8.90 | 8.90 | -4.81% | 82 |
| 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 |