Popular Estate Management Limited (BOM:531870)
India · Delayed Price · Currency is INR 17.07
-0.89 (-4.96%)
At close: Jul 31, 2026
Popular Estate Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 10 |
| May 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.01% | 15 |
| May 12, 2026 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | 4.45% | 6 |
| May 11, 2026 | 17.00 | 17.00 | 16.18 | 16.18 | 16.18 | -4.82% | 190 |
| May 8, 2026 | 18.63 | 18.63 | 17.00 | 17.00 | 17.00 | -4.23% | 218 |
| May 6, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 105 |
| May 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 110 |
| May 4, 2026 | 17.90 | 17.90 | 17.75 | 17.75 | 17.75 | -3.64% | 2 |
| Apr 29, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | 2 |
| Apr 28, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.86% | 1 |
| Apr 23, 2026 | 18.36 | 19.25 | 18.36 | 18.58 | 18.58 | 1.20% | 4 |
| Apr 22, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 4.91% | 1 |