Padmalaya Telefilms Limited (BOM:532350)
India · Delayed Price · Currency is INR 3.600
-0.090 (-2.44%)
At close: Aug 24, 2026
Padmalaya Telefilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.86 | 3.86 | 3.60 | 3.60 | 3.60 | -2.44% | 2,075 |
| Aug 21, 2026 | 3.73 | 3.89 | 3.57 | 3.69 | 3.69 | -1.07% | 2,661 |
| Aug 20, 2026 | 3.74 | 3.74 | 3.57 | 3.73 | 3.73 | -0.53% | 17,039 |
| Aug 19, 2026 | 4.11 | 4.11 | 3.75 | 3.75 | 3.75 | -4.82% | 9,129 |
| Aug 18, 2026 | 3.86 | 4.03 | 3.71 | 3.94 | 3.94 | 1.03% | 8,725 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | -3.70% | 2,128 |
| Aug 14, 2026 | 3.89 | 4.08 | 3.81 | 4.05 | 4.05 | 3.32% | 3,854 |
| Aug 13, 2026 | 4.07 | 4.07 | 3.82 | 3.92 | 3.92 | 1.03% | 22,726 |
| Aug 12, 2026 | 3.75 | 3.90 | 3.57 | 3.88 | 3.88 | 3.47% | 3,189 |
| Aug 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 5 |
| Aug 10, 2026 | 3.80 | 3.99 | 3.65 | 3.72 | 3.72 | -2.11% | 4,004 |
| Aug 7, 2026 | 4.10 | 4.10 | 3.79 | 3.80 | 3.80 | -4.52% | 1,267 |
| Aug 6, 2026 | 3.99 | 3.99 | 3.63 | 3.98 | 3.98 | 4.19% | 2,223 |
| Aug 5, 2026 | 4.19 | 4.19 | 3.82 | 3.82 | 3.82 | -4.98% | 2,152 |
| Aug 4, 2026 | 4.09 | 4.09 | 3.71 | 4.02 | 4.02 | 3.08% | 7,258 |
| Aug 3, 2026 | 3.92 | 4.02 | 3.66 | 3.90 | 3.90 | 1.56% | 788 |
| Jul 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | 1 |
| Jul 30, 2026 | 3.93 | 3.93 | 3.65 | 3.66 | 3.66 | -2.40% | 1,200 |
| Jul 29, 2026 | 3.70 | 4.00 | 3.70 | 3.75 | 3.75 | -1.83% | 2,567 |
| Jul 28, 2026 | 3.85 | 4.15 | 3.79 | 3.82 | 3.82 | -4.02% | 3,801 |
| Jul 27, 2026 | 3.84 | 4.21 | 3.84 | 3.98 | 3.98 | -1.24% | 267 |
| Jul 24, 2026 | 3.72 | 4.06 | 3.70 | 4.03 | 4.03 | 4.13% | 1,541 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.72 | 3.87 | 3.87 | 1.57% | 465 |
| Jul 22, 2026 | 4.07 | 4.07 | 3.81 | 3.81 | 3.81 | -1.80% | 1,129 |
| Jul 21, 2026 | 3.97 | 4.16 | 3.85 | 3.88 | 3.88 | -2.27% | 431 |
| Jul 20, 2026 | 4.31 | 4.31 | 3.95 | 3.97 | 3.97 | -4.11% | 7,608 |
| Jul 17, 2026 | 4.14 | 4.49 | 4.14 | 4.14 | 4.14 | -4.83% | 469 |
| Jul 16, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | - | 102 |
| Jul 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.33% | 55 |
| Jul 14, 2026 | 4.57 | 4.57 | 4.18 | 4.21 | 4.21 | -4.10% | 343 |
| Jul 13, 2026 | 4.20 | 4.39 | 3.99 | 4.39 | 4.39 | 4.52% | 6,401 |
| Jul 10, 2026 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 5.00% | 2,953 |
| Jul 9, 2026 | 3.98 | 4.15 | 3.98 | 4.00 | 4.00 | 0.50% | 2,932 |
| Jul 8, 2026 | 4.00 | 4.30 | 3.93 | 3.98 | 3.98 | -2.93% | 1,279 |
| Jul 7, 2026 | 4.28 | 4.28 | 4.03 | 4.10 | 4.10 | -3.30% | 736 |
| Jul 6, 2026 | 4.11 | 4.29 | 3.96 | 4.24 | 4.24 | 3.67% | 1,980 |
| Jul 3, 2026 | 4.24 | 4.45 | 4.07 | 4.09 | 4.09 | -3.54% | 14,174 |
| Jul 2, 2026 | 4.09 | 4.24 | 4.09 | 4.24 | 4.24 | 4.69% | 75 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -2.41% | 11,033 |
| Jun 30, 2026 | 4.22 | 4.43 | 4.06 | 4.15 | 4.15 | -1.66% | 4,467 |
| Jun 29, 2026 | 4.25 | 4.25 | 4.08 | 4.22 | 4.22 | -1.40% | 2,102 |
| Jun 25, 2026 | 4.28 | 4.28 | 4.07 | 4.28 | 4.28 | - | 4,110 |
| Jun 24, 2026 | 4.37 | 4.50 | 4.18 | 4.28 | 4.28 | -2.51% | 16,890 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.36 | 4.39 | 4.39 | -4.15% | 21,289 |
| Jun 22, 2026 | 4.37 | 4.58 | 4.35 | 4.58 | 4.58 | 4.81% | 6,744 |
| Jun 19, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 4.80% | 2,561 |
| Jun 18, 2026 | 4.44 | 4.47 | 4.05 | 4.17 | 4.17 | -2.11% | 23,175 |
| Jun 17, 2026 | 4.29 | 4.32 | 4.00 | 4.26 | 4.26 | 3.40% | 22,862 |
| Jun 16, 2026 | 4.27 | 4.29 | 3.92 | 4.12 | 4.12 | 0.73% | 14,098 |
| Jun 15, 2026 | 3.90 | 4.09 | 3.76 | 4.09 | 4.09 | 4.87% | 4,906 |