Pankaj Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	33.00	34.12	31.55	33.43	33.43	2.86%	77,905
Dec 23, 2025	30.36	33.54	30.36	32.50	32.50	1.72%	13,282
Dec 22, 2025	32.00	34.00	31.69	31.95	31.95	-4.20%	8,287
Dec 19, 2025	33.08	33.99	31.25	33.35	33.35	2.84%	13,191
Dec 18, 2025	31.87	32.43	30.02	32.43	32.43	4.99%	16,815
Dec 17, 2025	31.57	31.57	28.57	30.89	30.89	2.73%	18,150
Dec 16, 2025	30.07	30.07	30.07	30.07	30.07	4.99%	6,955
Dec 15, 2025	28.63	28.64	27.02	28.64	28.64	4.99%	20,085
Dec 12, 2025	26.89	27.67	26.01	27.28	27.28	3.49%	15,052
Dec 11, 2025	26.88	27.12	22.55	26.36	26.36	6.89%	32,061
Dec 10, 2025	24.63	24.66	21.26	24.66	24.66	9.99%	14,248
Dec 9, 2025	19.00	22.42	19.00	22.42	22.42	9.96%	8,963
Dec 8, 2025	19.79	20.95	18.60	20.39	20.39	5.10%	2,731
Dec 5, 2025	19.61	21.27	19.27	19.40	19.40	-5.13%	1,576
Dec 4, 2025	20.01	21.27	19.51	20.45	20.45	0.94%	2,789
Dec 3, 2025	19.75	20.26	19.74	20.26	20.26	4.97%	6,375
Dec 2, 2025	18.70	19.32	18.70	19.30	19.30	4.89%	515
Dec 1, 2025	18.02	18.40	18.01	18.40	18.40	2.17%	377
Nov 28, 2025	18.90	18.90	18.01	18.01	18.01	-4.71%	110
Nov 27, 2025	18.05	18.90	18.05	18.90	18.90	4.71%	62
Nov 26, 2025	17.95	18.90	17.95	18.05	18.05	0.28%	1,221
Nov 25, 2025	18.50	18.51	18.00	18.00	18.00	-2.96%	11,021
Nov 24, 2025	19.50	19.90	18.21	18.55	18.55	-2.37%	9,751
Nov 21, 2025	19.35	19.40	19.00	19.00	19.00	2.70%	2,987
Nov 20, 2025	18.74	19.57	17.73	18.50	18.50	-0.80%	2,195
Nov 19, 2025	17.86	18.65	16.93	18.65	18.65	4.72%	630
Nov 18, 2025	18.29	18.98	17.31	17.81	17.81	-2.14%	502
Nov 17, 2025	19.90	19.90	18.04	18.20	18.20	-4.11%	2,201
Nov 14, 2025	19.88	20.00	18.89	18.98	18.98	-4.53%	1,452
Nov 13, 2025	19.89	19.98	19.88	19.88	19.88	-0.05%	1,786