Padam Cotton Yarns Limited (BOM:531395)
India · Delayed Price · Currency is INR 1.020
+0.020 (2.00%)
At close: Aug 20, 2026
Padam Cotton Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.02 | 1.05 | 0.96 | 1.02 | 1.02 | 2.00% | 1,069,473 |
| Aug 19, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 1,292,284 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 508,961 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 2,420,825 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 4.55% | 1,065,900 |
| Aug 13, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 700,279 |
| Aug 12, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 1,733,547 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 821,406 |
| Aug 10, 2026 | 0.98 | 1.10 | 0.96 | 0.99 | 0.99 | 2.06% | 2,777,066 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 602,142 |
| Aug 6, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 746,647 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 577,984 |
| Aug 4, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | - | 806,614 |
| Aug 3, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 929,027 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 536,236 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 645,806 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 573,235 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 308,858 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 697,054 |
| Jul 24, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 525,446 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 340,102 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 599,035 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 673,352 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 618,333 |
| Jul 17, 2026 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 1,660,764 |
| Jul 16, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 1,250,348 |
| Jul 15, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 489,796 |
| Jul 14, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 948,392 |
| Jul 13, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 688,892 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 1,112,358 |
| Jul 9, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | - | 928,630 |
| Jul 8, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 521,384 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 463,993 |
| Jul 6, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 627,753 |
| Jul 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 634,456 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 614,234 |
| Jul 1, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | - | 830,177 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 631,915 |
| Jun 29, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 769,707 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 657,852 |
| Jun 24, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 531,263 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 680,907 |
| Jun 22, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 1,020,594 |
| Jun 19, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.06% | 2,594,822 |
| Jun 18, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.02% | 1,741,846 |
| Jun 17, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 817,533 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | -1.01% | 1,102,484 |
| Jun 15, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 1,392,097 |
| Jun 12, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 1,123,722 |
| Jun 11, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 864,615 |