Padam Cotton Yarns Limited (BOM:531395)
India · Delayed Price · Currency is INR 0.9500
-0.0500 (-5.00%)
At close: May 6, 2026
Padam Cotton Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 12,505,713 |
| May 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 5,412,708 |
| May 4, 2026 | 1.03 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 14,392,560 |
| Apr 30, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 35,103,440 |
| Apr 29, 2026 | 0.98 | 1.07 | 0.98 | 0.98 | 0.98 | -4.85% | 33,390,894 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 1,219,510 |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 875,738 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 781,928 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 766,120 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 1,048,077 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 1,628,202 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 1,551,711 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 1,895,477 |
| Apr 16, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -4.46% | 12,304,620 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.57 | 1.57 | 1.57 | -4.85% | 21,419,300 |
| Apr 13, 2026 | 1.80 | 1.81 | 1.65 | 1.65 | 1.65 | -4.62% | 14,842,370 |
| Apr 10, 2026 | 1.63 | 1.79 | 1.63 | 1.73 | 1.73 | 1.17% | 5,892,500 |
| Apr 9, 2026 | 1.83 | 1.86 | 1.71 | 1.71 | 1.71 | -4.47% | 2,205,431 |
| Apr 8, 2026 | 1.90 | 1.91 | 1.77 | 1.79 | 1.79 | -3.76% | 7,862,393 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | 1.09% | 4,054,935 |
| Apr 6, 2026 | 1.85 | 1.89 | 1.76 | 1.84 | 1.84 | -0.54% | 8,567,325 |
| Apr 2, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 8,021,313 |
| Apr 1, 2026 | 2.10 | 2.12 | 1.93 | 1.94 | 1.94 | -4.43% | 4,179,822 |
| Mar 30, 2026 | 2.11 | 2.23 | 2.03 | 2.03 | 2.03 | -4.69% | 7,605,815 |
| Mar 27, 2026 | 2.24 | 2.28 | 2.13 | 2.13 | 2.13 | -4.91% | 13,299,230 |
| Mar 25, 2026 | 2.34 | 2.40 | 2.23 | 2.24 | 2.24 | -4.27% | 8,247,636 |
| Mar 24, 2026 | 2.21 | 2.34 | 2.12 | 2.34 | 2.34 | 4.93% | 7,545,339 |
| Mar 23, 2026 | 2.27 | 2.27 | 2.11 | 2.23 | 2.23 | 0.45% | 6,714,104 |
| Mar 20, 2026 | 2.03 | 2.22 | 2.03 | 2.22 | 2.22 | 4.72% | 5,386,632 |
| Mar 19, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -4.93% | 1,314,420 |
| Mar 18, 2026 | 2.07 | 2.27 | 2.07 | 2.23 | 2.23 | 2.76% | 797,340 |
| Mar 17, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -4.82% | 190,222 |
| Mar 16, 2026 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.60% | 299,058 |
| Mar 13, 2026 | 2.47 | 2.52 | 2.34 | 2.39 | 2.39 | -2.85% | 2,412,391 |
| Mar 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | 155,542 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.91% | 115,768 |
| Mar 10, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 4.67% | 524,926 |
| Mar 9, 2026 | 2.24 | 2.28 | 2.13 | 2.14 | 2.14 | -4.46% | 481,133 |
| 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 |