Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 65.16
-1.43 (-2.15%)
At close: May 27, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 61.40 | 61.40 | 55.62 | 56.60 | 56.60 | -3.31% | 10,304 |
| Apr 6, 2026 | 61.60 | 61.60 | 58.52 | 58.54 | 58.54 | -4.97% | 1,657 |
| 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 |