Padam Cotton Yarns Limited (BOM:531395)
India · Delayed Price · Currency is INR 3.240
-0.110 (-3.28%)
At close: Jan 19, 2026
Padam Cotton Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.85 | 3.05 | 2.85 | 2.90 | 2.90 | -3.33% | 2,933,681 |
| Jan 22, 2026 | 3.10 | 3.16 | 3.00 | 3.00 | 3.00 | -4.76% | 1,621,164 |
| Jan 21, 2026 | 3.47 | 3.47 | 3.15 | 3.15 | 3.15 | -4.83% | 6,241,285 |
| Jan 20, 2026 | 3.27 | 3.35 | 3.08 | 3.31 | 3.31 | 2.16% | 3,425,126 |
| Jan 19, 2026 | 3.40 | 3.50 | 3.19 | 3.24 | 3.24 | -3.28% | 2,597,672 |
| Jan 16, 2026 | 3.35 | 3.37 | 3.12 | 3.35 | 3.35 | 4.36% | 1,565,062 |
| Jan 14, 2026 | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | 4.90% | 276,105 |
| Jan 13, 2026 | 2.92 | 3.06 | 2.90 | 3.06 | 3.06 | 4.79% | 1,965,473 |
| Jan 12, 2026 | 3.16 | 3.22 | 2.92 | 2.92 | 2.92 | -4.89% | 4,849,807 |
| Jan 9, 2026 | 3.20 | 3.25 | 3.02 | 3.07 | 3.07 | -2.85% | 456,284 |
| Jan 8, 2026 | 3.21 | 3.25 | 3.13 | 3.16 | 3.16 | -1.56% | 276,028 |
| Jan 7, 2026 | 3.28 | 3.32 | 3.20 | 3.21 | 3.21 | -2.73% | 325,158 |
| Jan 6, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.30 | -0.90% | 163,665 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.23 | 3.33 | 3.33 | -1.77% | 791,419 |
| Jan 2, 2026 | 3.39 | 3.41 | 3.31 | 3.39 | 3.39 | 2.73% | 196,473 |
| Jan 1, 2026 | 3.44 | 3.46 | 3.26 | 3.30 | 3.30 | -1.79% | 181,051 |
| Dec 31, 2025 | 3.62 | 3.62 | 3.29 | 3.36 | 3.36 | -2.89% | 782,833 |
| Dec 30, 2025 | 3.56 | 3.63 | 3.36 | 3.46 | 3.46 | - | 769,075 |
| Dec 29, 2025 | 3.34 | 3.47 | 3.15 | 3.46 | 3.46 | 4.53% | 1,251,212 |
| Dec 26, 2025 | 3.25 | 3.37 | 3.22 | 3.31 | 3.31 | 3.12% | 575,070 |
| Dec 24, 2025 | 3.30 | 3.39 | 3.16 | 3.21 | 3.21 | -1.83% | 241,017 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.26 | 3.27 | 3.27 | -3.54% | 1,835,249 |
| Dec 22, 2025 | 3.08 | 3.39 | 3.08 | 3.39 | 3.39 | 4.95% | 882,817 |
| Dec 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.72% | 230,942 |
| Dec 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.78% | 69,265 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.81% | 58,579 |
| Dec 16, 2025 | 4.12 | 4.12 | 3.74 | 3.74 | 3.74 | -4.83% | 1,236,549 |
| Dec 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 206,045 |
| Dec 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | 138,771 |
| Dec 11, 2025 | 3.57 | 3.58 | 3.39 | 3.58 | 3.58 | 4.99% | 1,692,997 |
| Dec 10, 2025 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 4.92% | 224,987 |
| Dec 9, 2025 | 3.25 | 3.25 | 2.95 | 3.25 | 3.25 | 4.84% | 2,945,476 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 69,839 |
| Dec 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 56,502 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 63,664 |
| Dec 3, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 38,399 |
| Dec 2, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 45,319 |
| Dec 1, 2025 | 2.34 | 2.45 | 2.23 | 2.45 | 2.45 | 4.70% | 942,495 |
| Nov 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 457,127 |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.65% | 251,352 |
| Nov 26, 2025 | 2.58 | 2.62 | 2.58 | 2.58 | 2.58 | -4.80% | 699,383 |
| Nov 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91% | 289,401 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 374,671 |
| Nov 21, 2025 | 3.10 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 751,451 |
| Nov 20, 2025 | 3.31 | 3.47 | 3.15 | 3.15 | 3.15 | -4.83% | 1,785,692 |
| Nov 19, 2025 | 3.31 | 3.44 | 3.31 | 3.31 | 3.31 | -4.89% | 1,328,822 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -4.92% | 1,130,254 |
| Nov 17, 2025 | 3.75 | 3.88 | 3.62 | 3.66 | 3.66 | -3.94% | 944,233 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.71 | 3.81 | 3.81 | -1.30% | 335,855 |
| Nov 13, 2025 | 4.02 | 4.02 | 3.79 | 3.86 | 3.86 | -2.77% | 617,034 |