Padmanabh Industries Limited (BOM:526905)
India · Delayed Price · Currency is INR 9.40
-0.40 (-4.08%)
At close: Apr 21, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 9.00 | 9.45 | 9.00 | 9.40 | 9.40 | 4.44% | 618 |
| Apr 2, 2026 | 8.24 | 9.00 | 8.24 | 9.00 | 9.00 | 3.81% | 241 |
| Apr 1, 2026 | 8.25 | 8.67 | 8.25 | 8.67 | 8.67 | 4.96% | 3,291 |
| Mar 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | 23 |
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 272 |
| Mar 25, 2026 | 8.38 | 8.38 | 7.60 | 8.35 | 8.35 | 4.51% | 214 |
| Mar 24, 2026 | 8.77 | 8.77 | 7.95 | 7.99 | 7.99 | -4.43% | 2,136 |
| Mar 23, 2026 | 9.22 | 9.22 | 8.36 | 8.36 | 8.36 | -4.89% | 403 |
| Mar 20, 2026 | 9.07 | 9.70 | 8.79 | 8.79 | 8.79 | -4.97% | 722 |
| Mar 18, 2026 | 9.39 | 9.39 | 8.51 | 9.25 | 9.25 | 3.35% | 617 |
| Mar 17, 2026 | 8.75 | 9.02 | 8.61 | 8.95 | 8.95 | -1.21% | 6,111 |
| Mar 16, 2026 | 8.84 | 9.08 | 8.63 | 9.06 | 9.06 | -0.22% | 3,893 |
| Mar 13, 2026 | 9.08 | 9.50 | 9.08 | 9.08 | 9.08 | - | 201 |
| Mar 12, 2026 | 9.07 | 9.53 | 9.06 | 9.08 | 9.08 | -4.72% | 4,080 |
| Mar 11, 2026 | 9.91 | 9.91 | 9.24 | 9.53 | 9.53 | -1.95% | 1,872 |
| Mar 10, 2026 | 9.49 | 9.76 | 8.84 | 9.72 | 9.72 | 4.52% | 3,101 |
| Mar 9, 2026 | 8.59 | 9.38 | 8.58 | 9.30 | 9.30 | 2.99% | 1,577 |
| Mar 6, 2026 | 9.69 | 9.93 | 9.03 | 9.03 | 9.03 | -4.95% | 4,157 |
| Mar 5, 2026 | 9.98 | 9.98 | 9.50 | 9.50 | 9.50 | -4.90% | 41 |
| Mar 4, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -0.10% | 489 |
| Mar 2, 2026 | 10.09 | 10.09 | 9.50 | 10.00 | 10.00 | 4.06% | 1,669 |
| Feb 27, 2026 | 9.74 | 10.22 | 9.26 | 9.61 | 9.61 | -1.33% | 3,849 |
| Feb 26, 2026 | 10.09 | 10.09 | 9.59 | 9.74 | 9.74 | -3.47% | 1,603 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.21 | 10.09 | 10.09 | 4.13% | 350 |
| Feb 24, 2026 | 9.73 | 9.95 | 9.03 | 9.69 | 9.69 | 2.00% | 6,048 |
| Feb 23, 2026 | 9.67 | 10.13 | 9.50 | 9.50 | 9.50 | -1.76% | 2,955 |
| Feb 20, 2026 | 8.75 | 9.67 | 8.75 | 9.67 | 9.67 | 4.99% | 4,471 |
| Feb 18, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 1,124 |
| Feb 17, 2026 | 10.69 | 10.69 | 9.69 | 9.69 | 9.69 | -4.91% | 15,510 |
| Feb 16, 2026 | 9.81 | 10.19 | 9.81 | 10.19 | 10.19 | 4.94% | 4,709 |
| Feb 13, 2026 | 9.80 | 9.81 | 9.35 | 9.71 | 9.71 | 3.85% | 12,467 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.94% | 6,839 |
| Feb 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 4,473 |
| Feb 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 2,466 |
| Feb 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 3,533 |
| Feb 6, 2026 | 7.38 | 7.71 | 7.38 | 7.71 | 7.71 | 4.90% | 2,034 |
| Feb 5, 2026 | 7.01 | 7.36 | 7.01 | 7.35 | 7.35 | 4.85% | 552 |
| Feb 4, 2026 | 6.69 | 7.01 | 6.69 | 7.01 | 7.01 | 4.78% | 1,142 |
| Feb 3, 2026 | 6.69 | 6.69 | 6.27 | 6.69 | 6.69 | 4.86% | 1,039 |
| Feb 2, 2026 | 6.15 | 6.42 | 6.15 | 6.38 | 6.38 | 4.25% | 60 |