Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 65.93
-2.07 (-3.04%)
At close: Jun 18, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 66.58 | 66.58 | 65.00 | 66.00 | 66.00 | 0.11% | 4,945 |
| Jun 18, 2026 | 68.00 | 68.00 | 65.00 | 65.93 | 65.93 | -3.04% | 3,624 |
| Jun 17, 2026 | 67.95 | 68.00 | 63.15 | 68.00 | 68.00 | 4.13% | 6,225 |
| Jun 16, 2026 | 68.40 | 68.40 | 63.25 | 65.30 | 65.30 | -1.09% | 6,863 |
| Jun 15, 2026 | 69.00 | 72.42 | 65.54 | 66.02 | 66.02 | -4.29% | 15,195 |
| Jun 12, 2026 | 68.69 | 68.98 | 65.70 | 68.98 | 68.98 | 4.99% | 19,225 |
| Jun 11, 2026 | 65.50 | 65.70 | 62.00 | 65.70 | 65.70 | 4.99% | 5,001 |
| Jun 10, 2026 | 61.95 | 62.58 | 61.10 | 62.58 | 62.58 | 5.00% | 17,261 |
| Jun 9, 2026 | 62.70 | 62.70 | 59.57 | 59.60 | 59.60 | -4.94% | 7,881 |
| Jun 8, 2026 | 66.00 | 66.00 | 62.70 | 62.70 | 62.70 | -5.00% | 7,775 |
| Jun 5, 2026 | 64.68 | 66.00 | 64.68 | 66.00 | 66.00 | 1.54% | 642 |
| Jun 4, 2026 | 65.99 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,143 |
| Jun 3, 2026 | 62.01 | 67.99 | 61.86 | 66.00 | 66.00 | 1.37% | 7,384 |
| Jun 2, 2026 | 70.32 | 70.32 | 65.08 | 65.11 | 65.11 | -4.95% | 3,773 |
| Jun 1, 2026 | 68.40 | 70.00 | 67.10 | 68.50 | 68.50 | 2.27% | 5,991 |
| May 29, 2026 | 65.81 | 68.41 | 65.00 | 66.98 | 66.98 | 2.79% | 6,426 |
| May 27, 2026 | 65.00 | 69.90 | 65.00 | 65.16 | 65.16 | -2.15% | 3,208 |
| May 26, 2026 | 61.25 | 67.50 | 61.25 | 66.59 | 66.59 | 3.55% | 6,284 |
| May 25, 2026 | 69.00 | 69.00 | 64.20 | 64.31 | 64.31 | -4.01% | 10,308 |
| May 22, 2026 | 65.00 | 67.00 | 63.50 | 67.00 | 67.00 | 3.08% | 1,703 |
| May 21, 2026 | 69.29 | 69.29 | 64.12 | 65.00 | 65.00 | -1.52% | 1,938 |
| May 20, 2026 | 69.50 | 69.50 | 64.00 | 66.00 | 66.00 | -1.35% | 5,389 |
| May 19, 2026 | 67.16 | 67.50 | 63.90 | 66.90 | 66.90 | 0.74% | 3,031 |
| May 18, 2026 | 68.90 | 68.90 | 64.80 | 66.41 | 66.41 | 0.39% | 2,618 |
| May 15, 2026 | 67.50 | 67.50 | 64.00 | 66.15 | 66.15 | 2.21% | 874 |
| May 14, 2026 | 63.50 | 67.90 | 63.50 | 64.72 | 64.72 | -1.31% | 4,505 |
| May 13, 2026 | 66.95 | 70.00 | 63.65 | 65.58 | 65.58 | -2.06% | 5,928 |
| May 12, 2026 | 68.95 | 68.95 | 65.70 | 66.96 | 66.96 | -0.93% | 6,008 |
| May 11, 2026 | 72.90 | 72.90 | 67.02 | 67.59 | 67.59 | -3.32% | 8,624 |
| May 8, 2026 | 67.25 | 70.07 | 65.00 | 69.91 | 69.91 | 4.75% | 6,709 |
| May 7, 2026 | 66.95 | 66.95 | 61.55 | 66.74 | 66.74 | 3.07% | 4,267 |
| May 6, 2026 | 60.35 | 65.90 | 60.35 | 64.75 | 64.75 | 1.97% | 1,923 |
| May 5, 2026 | 65.95 | 66.00 | 63.00 | 63.50 | 63.50 | 0.65% | 3,586 |
| May 4, 2026 | 60.25 | 66.00 | 60.25 | 63.09 | 63.09 | -0.02% | 2,240 |
| Apr 30, 2026 | 66.60 | 66.60 | 61.75 | 63.10 | 63.10 | -2.89% | 6,671 |
| Apr 29, 2026 | 61.51 | 66.60 | 61.51 | 64.98 | 64.98 | 0.54% | 11,816 |
| Apr 28, 2026 | 66.50 | 66.50 | 62.00 | 64.63 | 64.63 | 1.91% | 4,390 |
| Apr 27, 2026 | 65.00 | 65.00 | 60.20 | 63.42 | 63.42 | 0.67% | 3,493 |
| Apr 24, 2026 | 65.20 | 65.20 | 60.00 | 63.00 | 63.00 | 0.46% | 6,814 |
| Apr 23, 2026 | 60.50 | 63.20 | 60.00 | 62.71 | 62.71 | 3.65% | 5,289 |
| Apr 22, 2026 | 62.75 | 62.75 | 60.00 | 60.50 | 60.50 | 0.83% | 3,967 |
| Apr 21, 2026 | 57.25 | 63.00 | 57.13 | 60.00 | 60.00 | -0.22% | 4,609 |
| Apr 20, 2026 | 62.81 | 62.81 | 60.00 | 60.13 | 60.13 | 0.42% | 779 |
| Apr 17, 2026 | 62.25 | 62.25 | 56.95 | 59.88 | 59.88 | 0.69% | 18,044 |
| Apr 16, 2026 | 60.20 | 63.21 | 57.25 | 59.47 | 59.47 | -1.21% | 38,760 |
| Apr 15, 2026 | 60.50 | 62.76 | 60.20 | 60.20 | 60.20 | -0.50% | 5,292 |
| Apr 13, 2026 | 58.71 | 61.90 | 58.71 | 60.50 | 60.50 | 2.54% | 777 |
| Apr 10, 2026 | 64.85 | 64.85 | 58.90 | 59.00 | 59.00 | -4.84% | 4,524 |
| Apr 9, 2026 | 56.55 | 62.35 | 56.55 | 62.00 | 62.00 | 4.34% | 715 |
| Apr 8, 2026 | 56.44 | 59.43 | 56.44 | 59.42 | 59.42 | 4.98% | 1,523 |