Padmanabh Alloy & Polymers Limited (BOM:531779)
India · Delayed Price · Currency is INR 14.30
+0.68 (4.99%)
At close: Aug 21, 2026
BOM:531779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 4.87% | 2 |
| Jun 9, 2026 | 16.04 | 16.04 | 16.03 | 16.03 | 16.03 | 4.91% | 696 |
| Jun 8, 2026 | 15.37 | 15.37 | 15.28 | 15.28 | 15.28 | 4.37% | 1,567 |
| Jun 5, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.95% | 499 |
| Jun 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.89% | 1 |
| Jun 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | 590 |
| Jun 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 1,000 |
| Jun 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.94% | 15 |
| May 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.65% | 6 |
| May 27, 2026 | 12.99 | 12.99 | 12.75 | 12.81 | 12.81 | -1.39% | 226 |
| May 26, 2026 | 12.41 | 12.99 | 12.41 | 12.99 | 12.99 | -0.15% | 2,369 |
| May 25, 2026 | 12.75 | 13.05 | 12.75 | 13.01 | 13.01 | -2.25% | 429 |
| May 22, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 49 |
| May 21, 2026 | 14.00 | 14.00 | 13.31 | 13.31 | 13.31 | -4.93% | 13 |
| May 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| May 11, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | - | 51 |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 5 |
| May 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |