Popular Estate Management Limited (BOM:531870)
India · Delayed Price · Currency is INR 20.19
0.00 (0.00%)
At close: Jul 28, 2025
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 4.95% | 280 |
| Jul 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -3.40% | 1 |
| Jul 23, 2025 | 21.76 | 21.76 | 20.90 | 20.90 | 20.90 | -3.95% | 48 |
| Jul 18, 2025 | 23.47 | 23.47 | 21.76 | 21.76 | 21.76 | -4.98% | 1,054 |
| Jul 17, 2025 | 23.14 | 23.14 | 22.90 | 22.90 | 22.90 | 3.85% | 39 |
| Jul 16, 2025 | 21.89 | 22.05 | 21.87 | 22.05 | 22.05 | 3.76% | 203 |
| Jul 15, 2025 | 21.30 | 21.30 | 20.00 | 21.25 | 21.25 | 4.68% | 11 |
| Jul 14, 2025 | 20.35 | 20.92 | 20.29 | 20.30 | 20.30 | -4.92% | 275 |
| Jul 11, 2025 | 19.49 | 21.50 | 19.49 | 21.35 | 21.35 | 4.10% | 1,024 |
| Jul 10, 2025 | 20.29 | 21.59 | 19.97 | 20.51 | 20.51 | -0.92% | 14 |
| Jul 9, 2025 | 21.78 | 21.78 | 20.70 | 20.70 | 20.70 | -4.96% | 237 |
| Jul 8, 2025 | 23.03 | 23.99 | 21.78 | 21.78 | 21.78 | -4.97% | 145 |
| Jul 7, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.01% | 1 |
| Jul 3, 2025 | 22.33 | 23.39 | 22.33 | 23.39 | 23.39 | 4.75% | 49 |
| Jul 2, 2025 | 21.88 | 22.33 | 21.22 | 22.33 | 22.33 | - | 105 |
| Jul 1, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -4.98% | 318 |
| Jun 30, 2025 | 23.75 | 23.75 | 22.57 | 23.50 | 23.50 | -1.05% | 166 |
| Jun 27, 2025 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -5.00% | 326 |
| Jun 25, 2025 | 24.49 | 25.00 | 24.49 | 25.00 | 25.00 | 1.58% | 5 |
| Jun 24, 2025 | 24.61 | 24.61 | 24.49 | 24.61 | 24.61 | -1.99% | 29 |
| Jun 23, 2025 | 24.00 | 25.11 | 24.00 | 25.11 | 25.11 | -0.48% | 3 |
| Jun 20, 2025 | 25.23 | 25.50 | 25.23 | 25.23 | 25.23 | -4.97% | 450 |
| Jun 19, 2025 | 25.46 | 26.66 | 25.46 | 26.55 | 26.55 | -0.90% | 11 |
| Jun 18, 2025 | 26.93 | 26.93 | 25.59 | 26.79 | 26.79 | -0.52% | 180 |
| Jun 17, 2025 | 25.14 | 26.93 | 25.14 | 26.93 | 26.93 | 4.99% | 170 |
| Jun 16, 2025 | 28.20 | 28.20 | 25.65 | 25.65 | 25.65 | -5.00% | 76 |
| Jun 13, 2025 | 27.51 | 27.51 | 26.20 | 27.00 | 27.00 | 3.05% | 79 |
| Jun 12, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.20 | 4.84% | 61 |
| Jun 11, 2025 | 26.45 | 26.45 | 24.05 | 24.99 | 24.99 | -1.15% | 14 |
| Jun 10, 2025 | 23.60 | 25.28 | 23.60 | 25.28 | 25.28 | 4.98% | 180 |
| Jun 9, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 4.97% | 541 |
| Jun 6, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 4.99% | 1 |
| Jun 5, 2025 | 24.09 | 24.09 | 21.85 | 21.85 | 21.85 | -4.79% | 112 |
| Jun 4, 2025 | 21.86 | 22.95 | 21.86 | 22.95 | 22.95 | 4.99% | 139 |
| Jun 3, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | 2 |
| May 28, 2025 | 21.86 | 21.87 | 21.86 | 21.86 | 21.86 | -5.00% | 142 |
| May 27, 2025 | 24.22 | 24.22 | 23.01 | 23.01 | 23.01 | -5.00% | 48 |
| May 26, 2025 | 23.07 | 24.22 | 23.07 | 24.22 | 24.22 | 4.98% | 3 |
| May 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 6 |
| May 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 4.34% | 1 |
| May 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | 1 |
| May 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.50% | 10 |
| May 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| May 7, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 19 |
| May 5, 2025 | 20.35 | 21.80 | 20.35 | 21.80 | 21.80 | 4.96% | 264 |
| Apr 29, 2025 | 20.60 | 21.05 | 20.50 | 20.77 | 20.77 | 3.59% | 106 |
| Apr 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1 |
| Apr 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.50% | 33 |
| Apr 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | 96 |
| Apr 22, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 4.98% | 3 |