Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 80.05
-4.21 (-5.00%)
At close: Jul 31, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -5.00% | 2,048 |
| Jul 30, 2026 | 86.01 | 86.01 | 84.26 | 84.26 | 84.26 | -4.99% | 522 |
| Jul 29, 2026 | 91.55 | 96.11 | 88.69 | 88.69 | 88.69 | -4.99% | 14,877 |
| Jul 28, 2026 | 95.25 | 97.78 | 90.49 | 93.35 | 93.35 | -1.99% | 27,371 |
| Jul 27, 2026 | 95.25 | 95.25 | 88.33 | 95.25 | 95.25 | 4.99% | 73,301 |
| Jul 24, 2026 | 85.50 | 90.72 | 85.50 | 90.72 | 90.72 | 5.00% | 30,159 |
| Jul 23, 2026 | 86.40 | 86.40 | 83.62 | 86.40 | 86.40 | 4.99% | 14,658 |
| Jul 22, 2026 | 82.25 | 82.29 | 82.00 | 82.29 | 82.29 | 4.99% | 49,089 |
| Jul 21, 2026 | 81.51 | 84.80 | 77.44 | 78.38 | 78.38 | -3.84% | 32,063 |
| Jul 20, 2026 | 88.56 | 88.70 | 81.20 | 81.51 | 81.51 | -3.52% | 7,727 |
| Jul 17, 2026 | 83.00 | 88.25 | 80.40 | 84.48 | 84.48 | -0.17% | 32,982 |
| Jul 16, 2026 | 86.50 | 87.18 | 83.06 | 84.62 | 84.62 | 1.91% | 24,631 |
| Jul 15, 2026 | 83.03 | 83.03 | 75.35 | 83.03 | 83.03 | 4.99% | 28,328 |
| Jul 14, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 4.99% | 25,045 |
| Jul 13, 2026 | 75.00 | 75.32 | 70.36 | 75.32 | 75.32 | 4.99% | 31,584 |
| Jul 10, 2026 | 68.00 | 71.74 | 67.00 | 71.74 | 71.74 | 4.99% | 7,167 |
| Jul 9, 2026 | 67.73 | 68.50 | 67.73 | 68.33 | 68.33 | 0.89% | 3,974 |
| Jul 8, 2026 | 65.01 | 67.87 | 64.61 | 67.73 | 67.73 | 1.68% | 1,882 |
| Jul 7, 2026 | 63.95 | 68.45 | 63.95 | 66.61 | 66.61 | 0.56% | 4,424 |
| Jul 6, 2026 | 67.99 | 67.99 | 64.05 | 66.24 | 66.24 | -0.91% | 9,381 |
| Jul 3, 2026 | 67.45 | 68.50 | 62.42 | 66.85 | 66.85 | 1.75% | 11,518 |
| Jul 2, 2026 | 67.29 | 67.29 | 64.02 | 65.70 | 65.70 | -2.49% | 14,298 |
| Jul 1, 2026 | 71.40 | 71.50 | 67.38 | 67.38 | 67.38 | -4.99% | 11,980 |
| Jun 30, 2026 | 69.89 | 70.97 | 66.65 | 70.92 | 70.92 | 1.75% | 6,329 |
| Jun 29, 2026 | 69.00 | 71.92 | 65.08 | 69.70 | 69.70 | 1.75% | 19,374 |
| Jun 25, 2026 | 69.30 | 69.35 | 68.50 | 68.50 | 68.50 | -1.15% | 11,563 |
| Jun 24, 2026 | 68.00 | 69.30 | 64.50 | 69.30 | 69.30 | 2.59% | 9,428 |
| Jun 23, 2026 | 68.35 | 70.00 | 66.00 | 67.55 | 67.55 | -1.17% | 17,449 |
| Jun 22, 2026 | 63.01 | 69.15 | 63.01 | 68.35 | 68.35 | 3.56% | 21,317 |
| 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 |