Pankaj Polymers Limited (BOM:531280)
India · Delayed Price · Currency is INR 144.00
-2.30 (-1.57%)
At close: Sep 11, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 84.57 | 84.90 | 81.32 | 83.89 | 83.89 | -0.80% | 4,516 |
| Aug 7, 2026 | 84.95 | 84.95 | 84.00 | 84.57 | 84.57 | 0.04% | 10,567 |
| Aug 6, 2026 | 88.98 | 88.98 | 84.54 | 84.54 | 84.54 | -4.99% | 17,211 |
| Aug 5, 2026 | 91.50 | 92.00 | 87.57 | 88.98 | 88.98 | 1.46% | 10,780 |
| Aug 4, 2026 | 87.79 | 87.80 | 86.50 | 87.70 | 87.70 | 4.34% | 22,735 |
| Aug 3, 2026 | 81.90 | 84.05 | 78.66 | 84.05 | 84.05 | 5.00% | 25,217 |
| 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 |