Padmalaya Telefilms Limited (BOM:532350)
India · Delayed Price · Currency is INR 4.380
+0.180 (4.29%)
At close: Jun 2, 2026
Padmalaya Telefilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.00 | 4.38 | 3.99 | 4.38 | 4.38 | 4.29% | 2,693 |
| Jun 1, 2026 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 5.00% | 3,775 |
| May 29, 2026 | 4.34 | 4.34 | 3.95 | 4.00 | 4.00 | -3.38% | 1,990 |
| May 27, 2026 | 4.29 | 4.50 | 4.11 | 4.14 | 4.14 | -3.50% | 15,075 |
| May 26, 2026 | 4.29 | 4.29 | 3.92 | 4.29 | 4.29 | 4.89% | 10,435 |
| May 25, 2026 | 4.09 | 4.09 | 3.73 | 4.09 | 4.09 | 4.87% | 7,902 |
| May 22, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 4.84% | 390 |
| May 21, 2026 | 3.87 | 3.87 | 3.71 | 3.72 | 3.72 | -3.88% | 4,257 |
| May 20, 2026 | 3.95 | 4.16 | 3.87 | 3.87 | 3.87 | -3.01% | 2,104 |
| May 19, 2026 | 4.13 | 4.13 | 3.99 | 3.99 | 3.99 | 1.01% | 218 |
| May 18, 2026 | 4.14 | 4.14 | 3.90 | 3.95 | 3.95 | -3.66% | 2,020 |
| May 15, 2026 | 3.90 | 4.13 | 3.80 | 4.10 | 4.10 | 3.80% | 2,552 |
| May 14, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | - | 101 |
| May 13, 2026 | 4.14 | 4.14 | 3.94 | 3.95 | 3.95 | - | 256 |
| May 12, 2026 | 3.96 | 3.96 | 3.67 | 3.95 | 3.95 | 4.50% | 3,790 |
| May 11, 2026 | 3.94 | 4.08 | 3.74 | 3.78 | 3.78 | -3.08% | 2,675 |
| May 8, 2026 | 3.71 | 4.07 | 3.71 | 3.90 | 3.90 | 0.52% | 2,154 |
| May 7, 2026 | 4.13 | 4.13 | 3.86 | 3.88 | 3.88 | -4.20% | 4,955 |
| May 6, 2026 | 4.13 | 4.13 | 3.93 | 4.05 | 4.05 | -1.94% | 9,362 |
| May 5, 2026 | 4.48 | 4.48 | 4.10 | 4.13 | 4.13 | -3.95% | 1,864 |
| May 4, 2026 | 4.11 | 4.31 | 3.92 | 4.30 | 4.30 | 4.62% | 5,927 |
| Apr 30, 2026 | 4.11 | 4.11 | 4.06 | 4.11 | 4.11 | -3.75% | 1,310 |
| Apr 29, 2026 | 4.27 | 4.49 | 4.27 | 4.27 | 4.27 | -4.90% | 2,719 |
| Apr 28, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 3.46% | 42 |
| Apr 27, 2026 | 4.16 | 4.35 | 3.97 | 4.34 | 4.34 | 4.33% | 940 |
| Apr 24, 2026 | 4.56 | 4.56 | 4.16 | 4.16 | 4.16 | -4.37% | 64 |
| Apr 23, 2026 | 4.55 | 4.76 | 4.34 | 4.35 | 4.35 | -4.61% | 5,388 |
| Apr 22, 2026 | 4.60 | 4.99 | 4.56 | 4.56 | 4.56 | -5.00% | 2,427 |
| Apr 21, 2026 | 5.10 | 5.15 | 4.71 | 4.80 | 4.80 | -3.03% | 1,415 |
| Apr 20, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 1.02% | 136 |
| Apr 17, 2026 | 5.28 | 5.28 | 4.78 | 4.90 | 4.90 | -2.58% | 1,241 |
| Apr 15, 2026 | 4.86 | 5.10 | 4.62 | 5.03 | 5.03 | 3.50% | 1,017 |
| Apr 13, 2026 | 4.70 | 4.92 | 4.47 | 4.86 | 4.86 | 3.40% | 3,340 |
| Apr 10, 2026 | 4.72 | 4.75 | 4.31 | 4.70 | 4.70 | 3.75% | 16,662 |
| Apr 9, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 4.86% | 11,336 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.00 | 4.32 | 4.32 | 3.35% | 1,213 |
| Apr 7, 2026 | 4.03 | 4.20 | 4.03 | 4.18 | 4.18 | 3.72% | 2,132 |
| Apr 6, 2026 | 3.92 | 4.11 | 3.73 | 4.03 | 4.03 | 2.81% | 3,815 |
| Apr 2, 2026 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -3.21% | 1,111 |
| Apr 1, 2026 | 3.85 | 4.13 | 3.85 | 4.05 | 4.05 | 2.79% | 134 |
| Mar 30, 2026 | 4.24 | 4.24 | 3.89 | 3.94 | 3.94 | -3.67% | 11,206 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.88% | 1,587 |
| Mar 25, 2026 | 4.37 | 4.37 | 4.11 | 4.30 | 4.30 | 2.87% | 3,024 |
| Mar 24, 2026 | 4.18 | 4.39 | 4.00 | 4.18 | 4.18 | -0.24% | 1,772 |
| Mar 23, 2026 | 4.30 | 4.46 | 4.19 | 4.19 | 4.19 | -2.56% | 1,233 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 55 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.08 | 4.40 | 4.40 | 2.56% | 1,006 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.05% | 308 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.21 | 4.38 | 4.38 | -0.23% | 2,005 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.19 | 4.39 | 4.39 | -0.45% | 2,616 |