Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 132.60
+0.15 (0.11%)
At close: Oct 22, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 130.00 | 136.40 | 125.85 | 132.60 | 132.60 | 0.11% | 2,518 |
| Oct 21, 2026 | 131.25 | 140.00 | 131.10 | 132.45 | 132.45 | -3.99% | 644 |
| Oct 19, 2026 | 140.00 | 140.00 | 135.00 | 137.95 | 137.95 | -2.75% | 648 |
| Oct 16, 2026 | 145.20 | 145.90 | 136.00 | 141.85 | 141.85 | -0.77% | 1,258 |
| Oct 15, 2026 | 142.40 | 147.40 | 141.00 | 142.95 | 142.95 | 1.38% | 1,346 |
| Oct 14, 2026 | 143.00 | 143.00 | 136.25 | 141.00 | 141.00 | -1.23% | 911 |
| Oct 13, 2026 | 135.00 | 143.50 | 133.90 | 142.75 | 142.75 | 3.22% | 1,013 |
| Oct 12, 2026 | 142.50 | 142.50 | 136.40 | 138.30 | 138.30 | -3.66% | 1,713 |
| Oct 9, 2026 | 153.95 | 154.00 | 142.00 | 143.55 | 143.55 | -3.69% | 5,650 |
| Oct 8, 2026 | 148.00 | 151.85 | 139.10 | 149.05 | 149.05 | 1.81% | 16,569 |
| Oct 7, 2026 | 146.40 | 146.40 | 133.70 | 146.40 | 146.40 | 4.98% | 42,457 |
| Oct 6, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 4.97% | 1,309 |
| Oct 5, 2026 | 132.75 | 132.85 | 132.75 | 132.85 | 132.85 | 4.98% | 4,378 |
| Oct 1, 2026 | 126.45 | 126.55 | 126.45 | 126.55 | 126.55 | 4.98% | 2,290 |
| Sep 30, 2026 | 120.00 | 120.55 | 120.00 | 120.55 | 120.55 | 4.96% | 3,639 |
| Sep 29, 2026 | 124.75 | 124.75 | 114.85 | 114.85 | 114.85 | -4.96% | 6,160 |
| Sep 28, 2026 | 120.50 | 123.15 | 120.30 | 120.85 | 120.85 | -4.54% | 2,148 |
| Sep 25, 2026 | 127.50 | 127.50 | 126.60 | 126.60 | 126.60 | -4.99% | 6,680 |
| Sep 24, 2026 | 143.10 | 143.10 | 133.25 | 133.25 | 133.25 | -4.99% | 8,760 |
| Sep 23, 2026 | 148.00 | 148.00 | 137.10 | 140.25 | 140.25 | -1.06% | 3,534 |
| Sep 22, 2026 | 137.70 | 141.75 | 137.70 | 141.75 | 141.75 | 5.00% | 6,367 |
| Sep 21, 2026 | 128.50 | 135.40 | 127.00 | 135.00 | 135.00 | 4.13% | 10,281 |
| Sep 18, 2026 | 117.35 | 129.65 | 117.35 | 129.65 | 129.65 | 4.98% | 30,009 |
| Sep 17, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 6,384 |
| Sep 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.97% | 1,116 |
| Sep 15, 2026 | 136.80 | 141.95 | 136.80 | 136.80 | 136.80 | -5.00% | 11,241 |
| Sep 11, 2026 | 139.00 | 153.60 | 139.00 | 144.00 | 144.00 | -1.57% | 41,723 |
| Sep 10, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -4.97% | 2,816 |
| Sep 9, 2026 | 154.05 | 154.05 | 153.95 | 153.95 | 153.95 | -5.00% | 4,510 |
| Sep 8, 2026 | 178.85 | 179.05 | 162.05 | 162.05 | 162.05 | -4.98% | 51,254 |
| Sep 7, 2026 | 161.00 | 170.55 | 154.35 | 170.55 | 170.55 | 4.99% | 83,222 |
| Sep 4, 2026 | 162.40 | 162.45 | 162.40 | 162.45 | 162.45 | 4.98% | 16,627 |
| Sep 3, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 4.99% | 4,130 |
| Sep 2, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 4.99% | 5,207 |
| Sep 1, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 4.98% | 4,218 |
| Aug 31, 2026 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 4.99% | 8,053 |
| Aug 28, 2026 | 127.30 | 127.38 | 127.30 | 127.38 | 127.38 | 5.00% | 5,570 |
| Aug 27, 2026 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 4.99% | 8,671 |
| Aug 26, 2026 | 115.50 | 115.55 | 115.50 | 115.55 | 115.55 | 5.00% | 4,275 |
| Aug 25, 2026 | 110.05 | 110.05 | 107.96 | 110.05 | 110.05 | 5.00% | 74,860 |
| Aug 24, 2026 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | 5.00% | 18,361 |
| Aug 21, 2026 | 95.02 | 99.82 | 93.41 | 99.82 | 99.82 | 5.00% | 19,357 |
| Aug 20, 2026 | 91.55 | 95.26 | 88.06 | 95.07 | 95.07 | 4.78% | 56,665 |
| Aug 19, 2026 | 94.85 | 95.65 | 89.50 | 90.73 | 90.73 | -0.41% | 25,357 |
| Aug 18, 2026 | 91.01 | 94.99 | 89.00 | 91.10 | 91.10 | 0.10% | 15,627 |
| Aug 17, 2026 | 92.06 | 98.85 | 90.50 | 91.01 | 91.01 | -4.46% | 13,332 |
| Aug 14, 2026 | 101.00 | 101.00 | 93.00 | 95.26 | 95.26 | -1.28% | 13,015 |
| Aug 13, 2026 | 96.50 | 96.50 | 93.55 | 96.50 | 96.50 | 4.99% | 29,935 |
| Aug 12, 2026 | 91.70 | 91.91 | 90.00 | 91.91 | 91.91 | 4.99% | 9,266 |
| Aug 11, 2026 | 88.00 | 88.08 | 83.89 | 87.54 | 87.54 | 4.35% | 11,596 |