Padmanabh Alloy & Polymers Limited (BOM:531779)
India · Delayed Price · Currency is INR 20.70
-0.10 (-0.48%)
At close: Nov 9, 2026
BOM:531779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 43 |
| Nov 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.94% | 5 |
| Nov 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -4.99% | 4,760 |
| Nov 5, 2026 | 21.50 | 21.50 | 20.86 | 20.86 | 20.86 | -4.97% | 267 |
| Nov 3, 2026 | 23.06 | 23.06 | 21.95 | 21.95 | 21.95 | -4.81% | 240 |
| Nov 2, 2026 | 22.50 | 23.06 | 22.50 | 23.06 | 23.06 | 3.36% | 546 |
| Oct 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 4.99% | 2,960 |
| Oct 29, 2026 | 21.25 | 21.25 | 21.20 | 21.25 | 21.25 | 4.99% | 1,055 |
| Oct 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.98% | 1,431 |
| Oct 27, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 4.95% | 4,574 |
| Oct 26, 2026 | 18.00 | 18.37 | 18.00 | 18.37 | 18.37 | 4.97% | 1,084 |
| Oct 23, 2026 | 16.79 | 17.50 | 16.79 | 17.50 | 17.50 | 4.23% | 202 |
| Oct 22, 2026 | 16.02 | 16.79 | 16.02 | 16.79 | 16.79 | 4.94% | 4,367 |
| Oct 21, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | - | 21 |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 12 |
| Oct 15, 2026 | 17.52 | 17.52 | 16.00 | 16.00 | 16.00 | -8.68% | 1,029 |
| Oct 13, 2026 | 17.51 | 17.55 | 17.51 | 17.52 | 17.52 | -9.92% | 4,100 |
| Oct 12, 2026 | 18.41 | 20.20 | 18.41 | 19.45 | 19.45 | 5.65% | 107 |
| Oct 9, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -9.98% | 3 |
| Oct 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 1 |
| Oct 7, 2026 | 18.53 | 20.45 | 18.53 | 20.45 | 20.45 | 4.93% | 526 |
| Oct 5, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% | 101 |
| Sep 30, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 10 |
| Sep 29, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.01% | 29 |
| Sep 28, 2026 | 19.91 | 19.92 | 19.91 | 19.92 | 19.92 | -4.92% | 110 |
| Sep 25, 2026 | 23.00 | 23.00 | 20.95 | 20.95 | 20.95 | -4.77% | 1,204 |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% | 2 |
| Sep 23, 2026 | 22.40 | 22.40 | 22.27 | 22.27 | 22.27 | -0.58% | 122 |
| Sep 22, 2026 | 22.88 | 22.88 | 22.40 | 22.40 | 22.40 | -2.14% | 14 |
| Sep 21, 2026 | 22.90 | 22.90 | 22.01 | 22.89 | 22.89 | 4.00% | 581 |
| 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 |