Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 62.61
+0.82 (1.33%)
At close: Apr 1, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 63.90 | 63.90 | 60.00 | 61.60 | 61.60 | -1.61% | 466 |
| Apr 1, 2026 | 64.00 | 64.00 | 58.71 | 62.61 | 62.61 | 1.33% | 10,654 |
| Mar 30, 2026 | 63.70 | 63.70 | 58.00 | 61.79 | 61.79 | 1.63% | 1,216 |
| Mar 27, 2026 | 59.90 | 61.79 | 56.80 | 60.80 | 60.80 | 3.02% | 4,019 |
| Mar 25, 2026 | 55.65 | 61.42 | 55.58 | 59.02 | 59.02 | 0.89% | 7,696 |
| Mar 24, 2026 | 64.45 | 64.45 | 58.43 | 58.50 | 58.50 | -4.88% | 1,396 |
| Mar 23, 2026 | 62.35 | 62.40 | 56.51 | 61.50 | 61.50 | 3.48% | 2,367 |
| Mar 20, 2026 | 59.00 | 64.50 | 59.00 | 59.43 | 59.43 | -3.38% | 4,988 |
| Mar 19, 2026 | 61.90 | 61.90 | 57.56 | 61.51 | 61.51 | 1.54% | 2,737 |
| Mar 18, 2026 | 62.90 | 62.90 | 59.85 | 60.58 | 60.58 | -3.84% | 797 |
| Mar 17, 2026 | 62.00 | 65.10 | 62.00 | 63.00 | 63.00 | 1.61% | 2,572 |
| Mar 16, 2026 | 64.00 | 64.00 | 57.95 | 62.00 | 62.00 | 1.64% | 1,047 |
| Mar 13, 2026 | 63.75 | 63.75 | 61.00 | 61.00 | 61.00 | 0.41% | 213 |
| Mar 12, 2026 | 60.52 | 63.45 | 60.52 | 60.75 | 60.75 | 0.38% | 48 |
| Mar 11, 2026 | 60.45 | 60.52 | 54.76 | 60.52 | 60.52 | 5.00% | 266 |
| Mar 10, 2026 | 56.10 | 61.96 | 56.06 | 57.64 | 57.64 | -2.32% | 449 |
| 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 |