Padam Cotton Yarns Limited (BOM:531395)
India · Delayed Price · Currency is INR 2.780
-0.080 (-2.80%)
At close: Feb 12, 2026
Padam Cotton Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.85 | 2.85 | 2.72 | 2.82 | 2.82 | 1.44% | 501,883 |
| Feb 12, 2026 | 2.92 | 2.92 | 2.74 | 2.78 | 2.78 | -2.80% | 416,915 |
| Feb 11, 2026 | 2.84 | 2.91 | 2.84 | 2.86 | 2.86 | 0.70% | 396,993 |
| Feb 10, 2026 | 2.73 | 2.94 | 2.72 | 2.84 | 2.84 | 0.35% | 589,264 |
| Feb 9, 2026 | 2.77 | 2.99 | 2.77 | 2.83 | 2.83 | -2.75% | 964,746 |
| Feb 6, 2026 | 3.20 | 3.20 | 2.91 | 2.91 | 2.91 | -4.90% | 682,966 |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 251,323 |
| Feb 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 144,510 |
| Feb 3, 2026 | 2.79 | 2.79 | 2.70 | 2.79 | 2.79 | 4.89% | 307,402 |
| Feb 2, 2026 | 2.60 | 2.66 | 2.59 | 2.66 | 2.66 | 4.72% | 436,332 |
| Feb 1, 2026 | 2.47 | 2.54 | 2.33 | 2.54 | 2.54 | 4.96% | 563,721 |
| Jan 30, 2026 | 2.46 | 2.50 | 2.42 | 2.42 | 2.42 | -4.72% | 1,800,896 |
| Jan 29, 2026 | 2.71 | 2.71 | 2.53 | 2.54 | 2.54 | -4.51% | 835,181 |
| Jan 28, 2026 | 2.83 | 2.83 | 2.64 | 2.66 | 2.66 | -3.97% | 1,066,361 |
| Jan 27, 2026 | 2.91 | 2.96 | 2.76 | 2.77 | 2.77 | -4.48% | 1,620,466 |
| 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 |