Popular Estate Management Limited (BOM:531870)
India · Delayed Price · Currency is INR 12.62
-0.66 (-4.97%)
At close: Mar 27, 2026
Popular Estate Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.28 | 13.28 | 12.62 | 12.62 | 12.62 | -4.97% | 3 |
| Mar 25, 2026 | 14.65 | 14.66 | 13.28 | 13.28 | 13.28 | -4.94% | 2,390 |
| Mar 20, 2026 | 14.70 | 14.70 | 13.97 | 13.97 | 13.97 | -4.97% | 5 |
| Mar 19, 2026 | 14.78 | 14.78 | 14.49 | 14.70 | 14.70 | 1.45% | 1,050 |
| Mar 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 5.00% | 418 |
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.96% | 1 |
| Mar 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -4.60% | 1 |
| Feb 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 22 |
| Feb 26, 2026 | 14.92 | 15.22 | 14.92 | 15.22 | 15.22 | -3.06% | 31 |
| Feb 25, 2026 | 17.30 | 17.30 | 15.70 | 15.70 | 15.70 | -4.96% | 4 |
| Feb 23, 2026 | 16.20 | 16.53 | 16.12 | 16.52 | 16.52 | 1.98% | 378 |
| Feb 20, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -4.59% | 60 |
| Feb 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.98% | 1 |
| Feb 18, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% | 102 |
| Feb 16, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.99% | 21 |
| Feb 12, 2026 | 17.70 | 18.55 | 17.60 | 17.60 | 17.60 | -0.56% | 893 |
| Feb 11, 2026 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | -1.39% | 29 |
| Feb 9, 2026 | 18.78 | 18.78 | 17.95 | 17.95 | 17.95 | -4.88% | 33 |
| Feb 5, 2026 | 18.96 | 18.96 | 18.87 | 18.87 | 18.87 | -0.47% | 26 |
| Feb 3, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.02% | 2 |
| Feb 1, 2026 | 18.80 | 19.35 | 18.80 | 19.35 | 19.35 | 4.71% | 352 |
| Jan 30, 2026 | 17.95 | 18.48 | 17.95 | 18.48 | 18.48 | 5.00% | 521 |
| Jan 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.81% | 1 |
| Jan 28, 2026 | 18.24 | 19.23 | 17.45 | 18.49 | 18.49 | 0.87% | 12 |
| Jan 23, 2026 | 20.13 | 20.13 | 18.33 | 18.33 | 18.33 | -4.43% | 822 |
| Jan 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -4.96% | 2 |
| Jan 21, 2026 | 20.19 | 20.19 | 20.18 | 20.18 | 20.18 | 3.59% | 2 |
| Jan 19, 2026 | 19.83 | 19.83 | 19.48 | 19.48 | 19.48 | 3.07% | 82 |
| Jan 16, 2026 | 17.12 | 18.90 | 17.12 | 18.90 | 18.90 | 4.88% | 377 |
| Jan 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -4.96% | 220 |
| Jan 13, 2026 | 17.71 | 18.96 | 17.71 | 18.96 | 18.96 | 4.93% | 12 |
| Jan 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.01% | 22 |
| Jan 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 2 |
| Dec 31, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -5.00% | 407 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.41 | 19.41 | 19.41 | -0.67% | 59 |
| Dec 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -4.96% | 400 |
| Dec 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.00% | 1 |
| Dec 23, 2025 | 21.00 | 21.00 | 19.95 | 20.98 | 20.98 | -0.10% | 16 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Dec 19, 2025 | 20.68 | 21.00 | 20.68 | 21.00 | 21.00 | -0.47% | 110 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.94% | 107 |
| Dec 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% | 7 |
| Dec 15, 2025 | 21.89 | 21.89 | 21.34 | 21.34 | 21.34 | -4.99% | 354 |
| Dec 12, 2025 | 22.57 | 22.57 | 22.46 | 22.46 | 22.46 | 4.47% | 20 |
| Dec 11, 2025 | 21.50 | 21.50 | 20.13 | 21.50 | 21.50 | 4.98% | 39 |
| Dec 10, 2025 | 21.17 | 21.18 | 20.13 | 20.48 | 20.48 | -3.31% | 144 |
| Dec 9, 2025 | 21.20 | 21.20 | 20.14 | 21.18 | 21.18 | -0.05% | 177 |
| Dec 8, 2025 | 21.23 | 21.23 | 19.21 | 21.19 | 21.19 | 4.80% | 837 |
| Dec 5, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 288 |
| Dec 4, 2025 | 21.49 | 22.33 | 20.22 | 20.22 | 20.22 | -4.98% | 32 |