Padam Cotton Yarns Limited (BOM:531395)
India · Delayed Price · Currency is INR 2.240
+0.030 (1.36%)
At close: Mar 6, 2026
Padam Cotton Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.21 | 2.29 | 2.21 | 2.24 | 2.24 | 1.36% | 212,168 |
| Mar 5, 2026 | 2.11 | 2.24 | 2.10 | 2.21 | 2.21 | 0.91% | 580,630 |
| Mar 4, 2026 | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | -4.78% | 398,825 |
| Mar 2, 2026 | 2.40 | 2.41 | 2.29 | 2.30 | 2.30 | -4.56% | 555,792 |
| Feb 27, 2026 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -1.63% | 194,845 |
| Feb 26, 2026 | 2.48 | 2.50 | 2.41 | 2.45 | 2.45 | -1.21% | 432,479 |
| Feb 25, 2026 | 2.51 | 2.59 | 2.41 | 2.48 | 2.48 | -0.80% | 796,432 |
| Feb 24, 2026 | 2.47 | 2.50 | 2.42 | 2.50 | 2.50 | -4.21% | 471,475 |
| Feb 23, 2026 | 2.62 | 2.62 | 2.43 | 2.61 | 2.39 | 4.40% | 1,242,933 |
| Feb 20, 2026 | 2.39 | 2.56 | 2.39 | 2.50 | 2.29 | -0.40% | 1,785,332 |
| Feb 19, 2026 | 2.66 | 2.66 | 2.51 | 2.51 | 2.30 | -4.92% | 1,686,076 |
| Feb 18, 2026 | 2.80 | 2.84 | 2.64 | 2.64 | 2.42 | -4.69% | 1,433,198 |
| Feb 17, 2026 | 2.70 | 2.88 | 2.66 | 2.77 | 2.53 | 0.73% | 577,206 |
| Feb 16, 2026 | 2.88 | 2.88 | 2.70 | 2.75 | 2.52 | -2.48% | 319,350 |
| Feb 13, 2026 | 2.85 | 2.85 | 2.72 | 2.82 | 2.58 | 1.44% | 501,883 |
| Feb 12, 2026 | 2.92 | 2.92 | 2.74 | 2.78 | 2.54 | -2.80% | 416,915 |
| Feb 11, 2026 | 2.84 | 2.91 | 2.84 | 2.86 | 2.62 | 0.70% | 396,993 |
| Feb 10, 2026 | 2.73 | 2.94 | 2.72 | 2.84 | 2.60 | 0.35% | 589,264 |
| Feb 9, 2026 | 2.77 | 2.99 | 2.77 | 2.83 | 2.59 | -2.75% | 964,746 |
| Feb 6, 2026 | 3.20 | 3.20 | 2.91 | 2.91 | 2.66 | -4.90% | 682,966 |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.80 | 4.79% | 251,323 |
| Feb 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.67 | 4.66% | 144,510 |
| Feb 3, 2026 | 2.79 | 2.79 | 2.70 | 2.79 | 2.55 | 4.89% | 307,402 |
| Feb 2, 2026 | 2.60 | 2.66 | 2.59 | 2.66 | 2.43 | 4.72% | 436,332 |
| Feb 1, 2026 | 2.47 | 2.54 | 2.33 | 2.54 | 2.32 | 4.96% | 563,721 |
| Jan 30, 2026 | 2.46 | 2.50 | 2.42 | 2.42 | 2.21 | -4.72% | 1,800,896 |
| Jan 29, 2026 | 2.71 | 2.71 | 2.53 | 2.54 | 2.32 | -4.51% | 835,181 |
| Jan 28, 2026 | 2.83 | 2.83 | 2.64 | 2.66 | 2.43 | -3.97% | 1,066,361 |
| Jan 27, 2026 | 2.91 | 2.96 | 2.76 | 2.77 | 2.53 | -4.48% | 1,620,466 |
| Jan 23, 2026 | 2.85 | 3.05 | 2.85 | 2.90 | 2.65 | -3.33% | 2,933,681 |
| Jan 22, 2026 | 3.10 | 3.16 | 3.00 | 3.00 | 2.74 | -4.76% | 1,621,164 |
| Jan 21, 2026 | 3.47 | 3.47 | 3.15 | 3.15 | 2.88 | -4.83% | 6,241,285 |
| Jan 20, 2026 | 3.27 | 3.35 | 3.08 | 3.31 | 3.03 | 2.16% | 3,425,126 |
| Jan 19, 2026 | 3.40 | 3.50 | 3.19 | 3.24 | 2.96 | -3.28% | 2,597,672 |
| Jan 16, 2026 | 3.35 | 3.37 | 3.12 | 3.35 | 3.06 | 4.36% | 1,565,062 |
| Jan 14, 2026 | 3.18 | 3.21 | 3.15 | 3.21 | 2.94 | 4.90% | 276,105 |
| Jan 13, 2026 | 2.92 | 3.06 | 2.90 | 3.06 | 2.80 | 4.79% | 1,965,473 |
| Jan 12, 2026 | 3.16 | 3.22 | 2.92 | 2.92 | 2.67 | -4.89% | 4,849,827 |
| Jan 9, 2026 | 3.20 | 3.25 | 3.02 | 3.07 | 2.81 | -2.85% | 456,284 |
| Jan 8, 2026 | 3.21 | 3.25 | 3.13 | 3.16 | 2.89 | -1.56% | 276,028 |
| Jan 7, 2026 | 3.28 | 3.32 | 3.20 | 3.21 | 2.94 | -2.73% | 325,158 |
| Jan 6, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.02 | -0.90% | 163,665 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.23 | 3.33 | 3.05 | -1.77% | 791,419 |
| Jan 2, 2026 | 3.39 | 3.41 | 3.31 | 3.39 | 3.10 | 2.73% | 196,473 |
| Jan 1, 2026 | 3.44 | 3.46 | 3.26 | 3.30 | 3.02 | -1.79% | 181,051 |
| Dec 31, 2025 | 3.62 | 3.62 | 3.29 | 3.36 | 3.07 | -2.89% | 782,833 |
| Dec 30, 2025 | 3.56 | 3.63 | 3.36 | 3.46 | 3.17 | - | 769,075 |
| Dec 29, 2025 | 3.34 | 3.47 | 3.15 | 3.46 | 3.17 | 4.53% | 1,251,212 |
| Dec 26, 2025 | 3.25 | 3.37 | 3.22 | 3.31 | 3.03 | 3.12% | 575,070 |
| Dec 24, 2025 | 3.30 | 3.39 | 3.16 | 3.21 | 2.94 | -1.83% | 241,017 |