Padmanabh Alloy & Polymers Limited (BOM:531779)
India · Delayed Price · Currency is INR 22.01
+1.01 (4.81%)
At close: Sep 18, 2026
BOM:531779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.00 | 22.01 | 21.00 | 22.01 | 22.01 | 4.81% | 263 |
| Sep 17, 2026 | 21.00 | 21.05 | 21.00 | 21.00 | 21.00 | 4.74% | 3,123 |
| Sep 16, 2026 | 21.90 | 21.90 | 20.00 | 20.05 | 20.05 | -4.52% | 1,854 |
| Sep 15, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,076 |
| Sep 11, 2026 | 18.36 | 20.00 | 18.36 | 20.00 | 20.00 | 3.63% | 1,163 |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 828 |
| Sep 9, 2026 | 21.29 | 21.29 | 19.30 | 19.30 | 19.30 | -4.93% | 3,120 |
| Sep 8, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 4.96% | 7,452 |
| Sep 7, 2026 | 19.34 | 19.37 | 19.00 | 19.34 | 19.34 | 4.82% | 5,094 |
| Sep 4, 2026 | 18.63 | 18.63 | 18.00 | 18.45 | 18.45 | 3.94% | 1,142 |
| Sep 3, 2026 | 17.79 | 18.67 | 17.74 | 17.75 | 17.75 | -0.22% | 3,298 |
| Sep 2, 2026 | 16.99 | 17.83 | 16.99 | 17.79 | 17.79 | 4.71% | 5,113 |
| Sep 1, 2026 | 15.65 | 16.99 | 15.65 | 16.99 | 16.99 | 3.28% | 702 |
| Aug 31, 2026 | 17.30 | 17.30 | 16.45 | 16.45 | 16.45 | -4.91% | 103 |
| Aug 28, 2026 | 17.34 | 17.34 | 17.30 | 17.30 | 17.30 | 4.72% | 410 |
| Aug 27, 2026 | 15.74 | 16.52 | 15.74 | 16.52 | 16.52 | 4.96% | 1,326 |
| Aug 26, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 4.93% | 334 |
| Aug 25, 2026 | 14.30 | 15.01 | 14.30 | 15.00 | 15.00 | 4.90% | 678 |
| Aug 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.99% | 121 |
| Aug 20, 2026 | 12.98 | 13.62 | 12.98 | 13.62 | 13.62 | 4.93% | 4,365 |
| Aug 18, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% | 5,010 |
| Aug 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 4.94% | 1,008 |
| Aug 12, 2026 | 12.42 | 12.42 | 12.36 | 12.36 | 12.36 | -4.92% | 202 |
| Aug 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 582 |
| Aug 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.40% | 778 |
| Aug 7, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 4.96% | 642 |
| Aug 6, 2026 | 14.00 | 14.00 | 12.69 | 12.69 | 12.69 | -4.94% | 7 |
| Aug 5, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.64% | 626 |
| Aug 4, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 4.17% | 1,997 |
| Aug 3, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.44% | 97 |
| Jul 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 1 |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 1 |
| Jul 27, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 4.56% | 1,151 |
| Jul 23, 2026 | 12.76 | 13.39 | 12.76 | 13.39 | 13.39 | 4.94% | 155 |
| Jul 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.92% | 25 |
| Jul 20, 2026 | 14.20 | 14.20 | 13.42 | 13.42 | 13.42 | -4.96% | 19 |
| Jul 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.98% | 121 |
| Jul 15, 2026 | 14.87 | 16.40 | 14.86 | 14.86 | 14.86 | -4.99% | 58 |
| Jul 13, 2026 | 16.46 | 16.46 | 15.64 | 15.64 | 15.64 | -4.98% | 21 |
| Jul 9, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 14 |
| Jul 8, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 1 |
| Jul 7, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -4.97% | 4 |
| Jul 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 5 |
| Jun 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% | 6 |
| Jun 24, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.50% | 1 |
| Jun 23, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 1 |
| Jun 22, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 1 |
| Jun 18, 2026 | 16.82 | 18.49 | 16.82 | 16.82 | 16.82 | -4.97% | 160 |
| Jun 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.73% | 1 |
| Jun 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% | 301 |