Popees Cares Limited (BOM:530565)
India · Delayed Price · Currency is INR 12.90
0.00 (0.00%)
At close: Jan 19, 2026
Popees Cares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 13.56 | 13.56 | 12.90 | 12.90 | 12.90 | -4.87% | 724 |
| Jan 13, 2026 | 12.92 | 13.56 | 12.50 | 13.56 | 13.56 | 4.95% | 616 |
| Jan 12, 2026 | 12.92 | 12.92 | 11.71 | 12.92 | 12.92 | 4.96% | 1,978 |
| Jan 5, 2026 | 12.51 | 12.51 | 11.90 | 12.31 | 12.31 | -1.60% | 3,919 |
| Dec 29, 2025 | 12.48 | 13.70 | 12.48 | 12.51 | 12.51 | -4.72% | 6,249 |
| Dec 22, 2025 | 13.05 | 14.41 | 13.05 | 13.13 | 13.13 | -4.37% | 7,172 |
| Dec 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.98% | 838 |
| Dec 8, 2025 | 14.00 | 14.45 | 13.73 | 14.45 | 14.45 | - | 3,620 |
| Dec 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% | 1 |
| Nov 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 3,627 |
| Nov 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 7,330 |
| Nov 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.93% | 1,721 |
| Nov 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.95% | 5,611 |
| Nov 7, 2025 | 11.90 | 13.13 | 11.90 | 13.13 | 13.13 | 4.96% | 3,174 |
| Nov 6, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -4.94% | 1,010 |
| Nov 3, 2025 | 13.16 | 13.17 | 13.16 | 13.16 | 13.16 | -4.98% | 1,625 |
| Oct 31, 2025 | 13.26 | 13.92 | 12.65 | 13.85 | 13.85 | 4.45% | 10,938 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.26 | 13.26 | 13.26 | -4.95% | 1,827 |
| Oct 29, 2025 | 14.68 | 15.41 | 13.95 | 13.95 | 13.95 | -4.97% | 8,066 |
| Oct 28, 2025 | 15.45 | 15.45 | 14.68 | 14.68 | 14.68 | -4.98% | 45 |
| Oct 27, 2025 | 15.32 | 15.92 | 15.00 | 15.45 | 15.45 | 1.85% | 3,368 |
| Oct 24, 2025 | 14.59 | 15.17 | 13.73 | 15.17 | 15.17 | 4.98% | 13,260 |
| Oct 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -5.00% | 19 |
| Oct 21, 2025 | 15.20 | 15.68 | 15.20 | 15.21 | 15.21 | -4.94% | 1,795 |
| Oct 20, 2025 | 16.48 | 16.48 | 15.98 | 16.00 | 16.00 | -4.88% | 9,978 |
| Oct 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -4.97% | 1,025 |
| Oct 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.99% | 2,633 |
| Oct 15, 2025 | 18.63 | 19.61 | 18.63 | 18.63 | 18.63 | -5.00% | 1,566 |
| Oct 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -4.99% | 10 |
| Oct 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -4.97% | 11 |
| Oct 6, 2025 | 21.72 | 21.80 | 21.72 | 21.72 | 21.72 | -4.99% | 1,229 |
| Sep 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -4.99% | 310 |
| Sep 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -4.98% | 1 |
| Sep 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -4.99% | 750 |
| Sep 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -4.99% | 1,127 |
| Sep 3, 2025 | 29.52 | 29.52 | 28.05 | 28.05 | 28.05 | -4.98% | 1,788 |
| Sep 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 4.98% | 3,381 |
| Sep 1, 2025 | 26.79 | 28.12 | 26.79 | 28.12 | 28.12 | 4.96% | 1,296 |
| Aug 29, 2025 | 26.80 | 26.81 | 25.03 | 26.79 | 26.79 | 4.89% | 9,111 |
| Aug 28, 2025 | 24.80 | 26.99 | 24.43 | 25.54 | 25.54 | -0.66% | 7,826 |
| Aug 26, 2025 | 25.71 | 28.35 | 25.71 | 25.71 | 25.71 | -4.99% | 42,105 |
| Aug 25, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -4.99% | 8,306 |
| Aug 22, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -4.97% | 6,220 |
| Aug 21, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -4.98% | 14,250 |
| Aug 20, 2025 | 31.70 | 34.84 | 31.54 | 31.54 | 31.54 | -4.97% | 40,603 |
| Aug 19, 2025 | 30.03 | 33.19 | 30.03 | 33.19 | 33.19 | 5.00% | 27,701 |
| Aug 18, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -4.99% | 3,053 |
| Aug 14, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -5.00% | 7,465 |
| Aug 13, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -4.99% | 1,390 |
| Aug 12, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -4.98% | 1,463 |