Pithampur Poly Products Limited (BOM:530683)
India · Delayed Price · Currency is INR 11.45
+0.01 (0.09%)
At close: Nov 24, 2025
Pithampur Poly Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | 200 |
| Oct 27, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 4.95% | 400 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.97% | 100 |
| Jun 23, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -4.97% | 100 |
| May 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -4.96% | 100 |
| May 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.94% | 500 |
| May 5, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -4.98% | 100 |
| Apr 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -4.94% | 100 |
| Apr 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -4.95% | 100 |
| Apr 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -4.95% | 100 |
| Mar 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -4.99% | 100 |
| Mar 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 5.00% | 3,800 |
| Mar 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 4.99% | 1,600 |
| Feb 17, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 4.97% | 5,900 |
| Feb 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 4.93% | 200 |
| Feb 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 4.96% | 500 |
| Jan 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.97% | 4,000 |
| Jan 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 4.97% | 100 |
| Jan 13, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.96% | 100 |
| Jan 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.94% | 100 |
| Dec 30, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 5.00% | 100 |
| Dec 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 4.95% | 100 |
| Dec 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.98% | 100 |
| Dec 9, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4.90% | 100 |
| Dec 2, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 100 |
| Nov 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.92% | 600 |
| Nov 18, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4.91% | 11,200 |
| Nov 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.88% | 100 |
| Nov 4, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.99% | 3,500 |
| Sep 23, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 100 |
| Sep 9, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.77% | 200 |
| Aug 26, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -4.89% | 500 |
| Aug 19, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 3,000 |
| Aug 12, 2024 | 9.74 | 9.74 | 8.82 | 8.82 | 8.82 | -4.96% | 2,900 |
| Aug 5, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -4.82% | 200 |
| Jul 29, 2024 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | -4.88% | 200 |
| Apr 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92% | 4,400 |