Padmanabh Alloy & Polymers Limited (BOM:531779)
India · Delayed Price · Currency is INR 13.95
+0.65 (4.89%)
At close: Jun 4, 2026
BOM:531779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Apr 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 20 |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 129 |
| Apr 23, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | -4.44% | 53 |
| Apr 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.37% | 250 |
| Apr 17, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -4.84% | 532 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.10 | 16.10 | 16.10 | -4.85% | 34 |
| Apr 15, 2026 | 17.00 | 17.00 | 16.92 | 16.92 | 16.92 | -5.00% | 1,264 |
| Apr 13, 2026 | 18.28 | 18.28 | 17.80 | 17.81 | 17.81 | -2.68% | 151 |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 36 |
| Apr 8, 2026 | 17.51 | 18.30 | 16.64 | 18.30 | 18.30 | 4.51% | 783 |
| Apr 7, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 30 |
| Apr 6, 2026 | 19.40 | 19.40 | 17.51 | 17.51 | 17.51 | -9.97% | 61 |
| Apr 2, 2026 | 17.50 | 19.45 | 17.50 | 19.45 | 19.45 | 8.06% | 11 |
| Apr 1, 2026 | 18.71 | 18.71 | 18.00 | 18.00 | 18.00 | 5.82% | 60 |
| Mar 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -9.42% | 520 |
| Mar 25, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 3,501 |
| Mar 24, 2026 | 18.79 | 18.79 | 18.78 | 18.78 | 18.78 | -0.63% | 51 |
| Mar 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| Mar 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.42% | 2 |
| Mar 19, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% | 5 |
| Mar 18, 2026 | 19.48 | 19.48 | 18.99 | 18.99 | 18.99 | 6.27% | 36 |
| Mar 17, 2026 | 17.98 | 17.98 | 17.87 | 17.87 | 17.87 | 6.69% | 2,299 |
| Mar 16, 2026 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 4.04% | 2,020 |
| Mar 13, 2026 | 16.72 | 16.72 | 16.10 | 16.10 | 16.10 | -9.80% | 1,396 |
| Mar 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% | 10 |
| Mar 11, 2026 | 18.15 | 18.15 | 14.86 | 17.87 | 17.87 | 8.30% | 3,020 |
| Mar 10, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 4.76% | 627 |
| Mar 6, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | - | 1,221 |
| Mar 5, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 42 |
| Mar 2, 2026 | 15.00 | 15.75 | 15.00 | 15.00 | 15.00 | -3.23% | 345 |
| Feb 27, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 3.33% | 200 |
| Feb 26, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | - | 289 |
| Feb 25, 2026 | 14.51 | 15.00 | 14.51 | 15.00 | 15.00 | 5.26% | 327 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | -5.00% | 154 |
| Feb 20, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 2.74% | 110 |
| Feb 19, 2026 | 13.25 | 14.60 | 13.00 | 14.60 | 14.60 | 9.36% | 8,510 |