Popular Estate Management Limited (BOM:531870)
India · Delayed Price · Currency is INR 17.00
-0.09 (-0.53%)
At close: Aug 19, 2026
Popular Estate Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | -0.53% | 3 |
| Aug 18, 2026 | 18.86 | 18.86 | 17.09 | 17.09 | 17.09 | -4.90% | 89 |
| Aug 14, 2026 | 16.27 | 17.97 | 16.27 | 17.97 | 17.97 | 4.96% | 411 |
| Aug 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -4.99% | 13 |
| Aug 12, 2026 | 17.48 | 18.02 | 17.48 | 18.02 | 18.02 | -2.01% | 33 |
| Aug 11, 2026 | 16.87 | 18.63 | 16.87 | 18.39 | 18.39 | 3.61% | 1,021 |
| Aug 10, 2026 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 1.43% | 324 |
| Aug 7, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | -2.78% | 5 |
| Aug 6, 2026 | 18.90 | 18.90 | 17.10 | 18.00 | 18.00 | - | 31 |
| Aug 5, 2026 | 17.90 | 18.79 | 17.05 | 18.00 | 18.00 | 0.56% | 19 |
| Aug 4, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | 3.23% | 22 |
| Aug 3, 2026 | 16.22 | 17.92 | 16.22 | 17.34 | 17.34 | 1.58% | 147 |
| Jul 31, 2026 | 18.85 | 18.85 | 17.07 | 17.07 | 17.07 | -4.96% | 693 |
| Jul 30, 2026 | 19.84 | 19.84 | 17.96 | 17.96 | 17.96 | -4.97% | 67 |
| Jul 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 1 |
| Jul 28, 2026 | 18.67 | 18.67 | 18.00 | 18.00 | 18.00 | 1.18% | 56 |
| Jul 27, 2026 | 16.95 | 17.79 | 16.95 | 17.79 | 17.79 | 4.96% | 170 |
| Jul 24, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 1 |
| Jul 23, 2026 | 17.22 | 17.22 | 15.58 | 16.95 | 16.95 | 3.35% | 178 |
| Jul 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.99% | 1 |
| Jul 21, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 4.97% | 1 |
| Jul 20, 2026 | 15.00 | 15.90 | 14.40 | 14.88 | 14.88 | -1.78% | 1,114 |
| Jul 17, 2026 | 16.70 | 16.70 | 15.15 | 15.15 | 15.15 | -4.78% | 228 |
| Jul 16, 2026 | 16.57 | 17.39 | 15.75 | 15.91 | 15.91 | -3.98% | 16 |
| Jul 15, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - | 20 |
| Jul 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -2.53% | 1 |
| Jul 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 51 |
| Jul 8, 2026 | 17.74 | 17.74 | 17.30 | 17.30 | 17.30 | -4.95% | 2 |
| Jul 6, 2026 | 18.49 | 18.49 | 18.20 | 18.20 | 18.20 | 3.35% | 14 |
| Jul 3, 2026 | 18.06 | 18.06 | 17.50 | 17.61 | 17.61 | 2.38% | 13 |
| Jul 2, 2026 | 19.00 | 19.00 | 17.20 | 17.20 | 17.20 | -4.97% | 6 |
| Jun 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Jun 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.99% | 55 |
| Jun 23, 2026 | 16.00 | 17.24 | 16.00 | 17.24 | 17.24 | 4.68% | 105 |
| Jun 22, 2026 | 17.33 | 17.33 | 16.47 | 16.47 | 16.47 | -4.96% | 193 |
| Jun 19, 2026 | 17.60 | 17.60 | 17.33 | 17.33 | 17.33 | -4.99% | 594 |
| Jun 17, 2026 | 18.34 | 18.34 | 18.24 | 18.24 | 18.24 | -5.00% | 84 |
| Jun 16, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -0.52% | 13 |
| Jun 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% | 20 |
| Jun 11, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.52% | 1 |
| Jun 8, 2026 | 19.00 | 20.35 | 19.00 | 19.84 | 19.84 | 2.32% | 5 |
| Jun 4, 2026 | 18.95 | 19.89 | 18.95 | 19.39 | 19.39 | 2.32% | 11 |
| Jun 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 54 |
| Jun 1, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 1 |
| May 29, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.54% | 3 |
| May 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 1 |
| May 25, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 5 |
| May 21, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.99% | 67 |
| May 20, 2026 | 16.80 | 17.64 | 16.80 | 17.64 | 17.64 | 5.00% | 502 |
| May 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.55% | 1 |