Padmanabh Alloy & Polymers Limited (BOM:531779)
India · Delayed Price · Currency is INR 14.40
-1.59 (-9.94%)
At close: Jan 21, 2026
BOM:531779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | - | 311 |
| Jan 21, 2026 | 14.42 | 14.42 | 14.40 | 14.40 | 14.40 | -9.94% | 525 |
| Jan 19, 2026 | 15.49 | 15.99 | 15.49 | 15.99 | 15.99 | 3.16% | 149 |
| Jan 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.28% | 50 |
| Jan 12, 2026 | 16.91 | 16.91 | 16.90 | 16.90 | 16.90 | 2.42% | 3 |
| Jan 8, 2026 | 16.57 | 17.00 | 16.50 | 16.50 | 16.50 | 0.06% | 222 |
| Jan 7, 2026 | 14.90 | 16.50 | 14.90 | 16.49 | 16.49 | 1.66% | 150 |
| Jan 6, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | 2 |
| Jan 5, 2026 | 15.21 | 16.50 | 15.21 | 16.22 | 16.22 | 3.31% | 584 |
| Jan 2, 2026 | 15.75 | 16.25 | 15.26 | 15.70 | 15.70 | 1.29% | 450 |
| Jan 1, 2026 | 16.40 | 16.40 | 15.00 | 15.50 | 15.50 | -3.13% | 903 |
| Dec 31, 2025 | 16.75 | 17.00 | 16.00 | 16.00 | 16.00 | -4.42% | 269 |
| Dec 30, 2025 | 16.99 | 16.99 | 16.74 | 16.74 | 16.74 | -1.47% | 2 |
| Dec 29, 2025 | 16.49 | 16.99 | 15.10 | 16.99 | 16.99 | 3.03% | 203 |
| Dec 23, 2025 | 15.98 | 16.85 | 15.90 | 16.49 | 16.49 | 3.06% | 1,279 |
| Dec 22, 2025 | 15.13 | 16.00 | 15.10 | 16.00 | 16.00 | 5.75% | 4,693 |
| Dec 19, 2025 | 14.85 | 15.25 | 14.75 | 15.13 | 15.13 | 1.89% | 630 |
| Dec 18, 2025 | 16.48 | 16.48 | 14.84 | 14.85 | 14.85 | -9.89% | 8,080 |
| Dec 17, 2025 | 16.48 | 16.48 | 16.00 | 16.48 | 16.48 | -0.06% | 203 |
| Dec 16, 2025 | 16.49 | 16.50 | 16.00 | 16.49 | 16.49 | 1.48% | 675 |
| Dec 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 35 |
| Dec 12, 2025 | 15.57 | 16.25 | 15.03 | 16.00 | 16.00 | 2.76% | 822 |
| Dec 11, 2025 | 15.50 | 16.20 | 15.50 | 15.57 | 15.57 | -2.69% | 272 |
| Dec 10, 2025 | 15.43 | 16.50 | 15.43 | 16.00 | 16.00 | 3.23% | 913 |
| Dec 9, 2025 | 15.95 | 16.25 | 14.85 | 15.50 | 15.50 | -0.90% | 535 |
| Dec 8, 2025 | 15.51 | 16.95 | 15.51 | 15.64 | 15.64 | -8.48% | 3,107 |
| Dec 5, 2025 | 17.10 | 17.10 | 17.09 | 17.09 | 17.09 | -0.81% | 2 |
| Dec 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | 184 |
| Dec 3, 2025 | 17.25 | 17.25 | 17.23 | 17.23 | 17.23 | 1.35% | 3 |
| Dec 2, 2025 | 16.50 | 17.00 | 15.53 | 17.00 | 17.00 | 2.91% | 533 |
| Dec 1, 2025 | 16.50 | 17.25 | 16.50 | 16.52 | 16.52 | -5.38% | 2,413 |
| Nov 28, 2025 | 17.75 | 17.75 | 16.50 | 17.46 | 17.46 | 1.22% | 1,564 |
| Nov 27, 2025 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | -2.60% | 352 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.25 | 17.71 | 17.71 | -1.12% | 404 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.00 | 17.91 | 17.91 | 3.71% | 8 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.23 | 17.27 | 17.27 | -3.90% | 191 |
| Nov 21, 2025 | 17.30 | 18.49 | 17.22 | 17.97 | 17.97 | 3.87% | 1,708 |
| Nov 20, 2025 | 17.50 | 17.96 | 17.00 | 17.30 | 17.30 | -5.98% | 7,890 |
| Nov 19, 2025 | 18.25 | 18.49 | 18.00 | 18.40 | 18.40 | 3.66% | 921 |
| Nov 18, 2025 | 18.75 | 18.75 | 17.75 | 17.75 | 17.75 | -3.01% | 568 |
| Nov 17, 2025 | 18.25 | 18.49 | 17.56 | 18.30 | 18.30 | -1.08% | 181 |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Nov 13, 2025 | 20.00 | 20.00 | 17.50 | 18.50 | 18.50 | 0.43% | 1,038 |
| Nov 12, 2025 | 19.95 | 19.95 | 17.05 | 18.42 | 18.42 | -0.16% | 3,022 |
| Nov 11, 2025 | 18.50 | 18.50 | 17.76 | 18.45 | 18.45 | 3.89% | 363 |
| Nov 10, 2025 | 18.50 | 19.50 | 17.75 | 17.76 | 17.76 | -3.74% | 1,799 |
| Nov 6, 2025 | 17.50 | 18.49 | 17.50 | 18.45 | 18.45 | -0.22% | 1,705 |
| Nov 4, 2025 | 18.31 | 18.50 | 17.75 | 18.49 | 18.49 | 1.04% | 290 |
| Nov 3, 2025 | 18.41 | 18.49 | 17.06 | 18.30 | 18.30 | -1.08% | 1,262 |
| Oct 31, 2025 | 17.77 | 18.50 | 17.77 | 18.50 | 18.50 | 4.11% | 456 |