Pankaj Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.24	64.50	59.01	59.01	59.01	-4.82%	654
Mar 6, 2026	62.97	62.97	60.00	62.00	62.00	3.37%	871
Mar 5, 2026	58.71	61.64	58.71	59.98	59.98	2.16%	1,849
Mar 4, 2026	59.00	59.00	56.92	58.71	58.71	-2.00%	1,214
Mar 2, 2026	61.20	63.90	59.78	59.91	59.91	-2.35%	624
Feb 27, 2026	60.00	61.80	58.50	61.35	61.35	3.98%	2,284
Feb 26, 2026	55.01	60.00	54.77	59.00	59.00	2.34%	6,181
Feb 25, 2026	59.52	59.52	57.50	57.65	57.65	-3.14%	4,714
Feb 24, 2026	59.00	59.57	59.00	59.52	59.52	4.90%	6,518
Feb 23, 2026	57.00	59.96	55.06	56.74	56.74	-0.65%	11,785
Feb 20, 2026	61.20	61.20	57.00	57.11	57.11	-4.82%	4,140
Feb 19, 2026	58.26	60.00	55.60	60.00	60.00	2.99%	3,675
Feb 18, 2026	58.77	58.78	53.30	58.26	58.26	4.05%	15,369
Feb 17, 2026	55.74	61.59	55.74	55.99	55.99	-4.57%	8,949
Feb 16, 2026	62.89	62.89	57.16	58.67	58.67	-2.48%	8,374
Feb 13, 2026	61.96	64.95	58.90	60.16	60.16	-2.91%	2,149
Feb 12, 2026	56.65	62.02	56.65	61.96	61.96	4.89%	3,494
Feb 11, 2026	63.34	63.34	59.05	59.07	59.07	-4.96%	5,474
Feb 10, 2026	56.50	62.25	56.37	62.15	62.15	4.75%	9,397
Feb 9, 2026	59.17	62.28	59.17	59.33	59.33	-4.74%	44,019
Feb 6, 2026	68.75	68.75	62.28	62.28	62.28	-4.99%	30,730
Feb 5, 2026	60.70	66.45	60.70	65.55	65.55	2.60%	14,620
Feb 4, 2026	64.00	65.30	63.89	63.89	63.89	-5.00%	5,151
Feb 3, 2026	71.89	71.89	65.51	67.25	67.25	-2.39%	21,590
Feb 2, 2026	68.85	69.00	63.26	68.90	68.90	3.48%	25,476
Feb 1, 2026	66.58	66.58	60.61	66.58	66.58	5.00%	54,453
Jan 30, 2026	61.49	63.43	61.49	63.41	63.41	-2.02%	41,294
Jan 29, 2026	64.72	64.72	64.72	64.72	64.72	-4.99%	1,707
Jan 28, 2026	70.75	71.70	68.12	68.12	68.12	-4.99%	33,435
Jan 27, 2026	75.70	75.97	68.80	71.70	71.70	-0.94%	52,762
Jan 23, 2026	72.38	72.38	65.50	72.38	72.38	4.99%	166,062
Jan 22, 2026	68.94	68.94	68.94	68.94	68.94	5.00%	2,799
Jan 21, 2026	65.66	65.66	65.66	65.66	65.66	4.99%	10,115
Jan 20, 2026	62.54	62.54	62.54	62.54	62.54	4.99%	8,417
Jan 19, 2026	59.57	59.57	59.57	59.57	59.57	4.99%	2,027
Jan 16, 2026	56.32	56.74	56.32	56.74	56.74	5.00%	4,200
Jan 14, 2026	54.09	54.09	49.00	54.04	54.04	4.89%	29,508
Jan 13, 2026	46.62	51.52	46.62	51.52	51.52	4.99%	30,701
Jan 12, 2026	49.11	49.11	49.07	49.07	49.07	-5.00%	1,397
Jan 9, 2026	57.06	57.06	51.64	51.65	51.65	-4.97%	67,457
Jan 8, 2026	54.35	54.35	50.05	54.35	54.35	4.98%	74,619
Jan 7, 2026	51.77	51.77	46.85	51.77	51.77	4.99%	85,017
Jan 6, 2026	49.31	49.31	49.31	49.31	49.31	4.98%	18,563
Jan 5, 2026	46.97	46.97	46.97	46.97	46.97	4.98%	8,356
Jan 2, 2026	44.74	44.74	44.74	44.74	44.74	5.00%	4,934
Jan 1, 2026	38.57	42.61	38.57	42.61	42.61	4.98%	18,192
Dec 31, 2025	40.59	40.62	40.00	40.59	40.59	4.91%	45,160
Dec 30, 2025	38.68	38.69	37.77	38.69	38.69	4.99%	9,211
Dec 29, 2025	36.80	36.85	36.75	36.85	36.85	4.99%	7,467
Dec 26, 2025	34.90	35.10	33.30	35.10	35.10	5.00%	17,023