Palred Technologies Limited (BOM:532521)
India · Delayed Price · Currency is INR 39.60
-2.06 (-4.94%)
At close: Oct 7, 2026
BOM:532521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 39.83 | 39.90 | 39.60 | 39.60 | 39.60 | -4.94% | 964 |
| Oct 6, 2026 | 44.13 | 44.13 | 41.66 | 41.66 | 41.66 | -4.99% | 211 |
| Oct 5, 2026 | 46.00 | 46.00 | 43.84 | 43.85 | 43.85 | -0.34% | 274 |
| Oct 1, 2026 | 42.73 | 44.00 | 42.55 | 44.00 | 44.00 | -1.70% | 421 |
| Sep 30, 2026 | 44.32 | 46.00 | 44.32 | 44.76 | 44.76 | -4.05% | 1,959 |
| Sep 29, 2026 | 46.65 | 46.65 | 46.60 | 46.65 | 46.65 | - | 51 |
| Sep 28, 2026 | 46.92 | 46.92 | 46.65 | 46.65 | 46.65 | -0.58% | 456 |
| Sep 25, 2026 | 46.33 | 47.45 | 44.60 | 46.92 | 46.92 | 1.27% | 799 |
| Sep 24, 2026 | 47.57 | 47.57 | 45.28 | 46.33 | 46.33 | -2.61% | 521 |
| Sep 23, 2026 | 48.90 | 48.90 | 47.57 | 47.57 | 47.57 | 1.43% | 175 |
| Sep 22, 2026 | 48.00 | 48.00 | 46.51 | 46.90 | 46.90 | -3.95% | 133 |
| Sep 21, 2026 | 45.62 | 48.83 | 45.00 | 48.83 | 48.83 | 4.90% | 542 |
| Sep 18, 2026 | 49.00 | 49.00 | 46.55 | 46.55 | 46.55 | -5.00% | 169 |
| Sep 17, 2026 | 48.70 | 49.00 | 46.30 | 49.00 | 49.00 | 0.62% | 372 |
| Sep 16, 2026 | 51.17 | 53.70 | 48.70 | 48.70 | 48.70 | -4.83% | 220 |
| Sep 15, 2026 | 48.81 | 51.19 | 48.81 | 51.17 | 51.17 | 4.94% | 1,478 |
| Sep 11, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -4.99% | 150 |
| Sep 10, 2026 | 50.14 | 51.32 | 48.88 | 51.32 | 51.32 | 2.39% | 501 |
| Sep 9, 2026 | 50.38 | 50.38 | 50.11 | 50.12 | 50.12 | -0.48% | 138 |
| Sep 8, 2026 | 53.80 | 53.80 | 50.17 | 50.36 | 50.36 | -2.02% | 330 |
| Sep 2, 2026 | 51.50 | 51.50 | 50.90 | 51.40 | 51.40 | -0.33% | 236 |
| Sep 1, 2026 | 54.00 | 54.00 | 51.57 | 51.57 | 51.57 | -3.93% | 16 |
| Aug 31, 2026 | 58.50 | 58.50 | 53.68 | 53.68 | 53.68 | -4.99% | 29 |
| Aug 28, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -1.09% | 221 |
| Aug 27, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 2.00% | 1 |
| Aug 25, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -2.69% | 14 |
| Aug 24, 2026 | 58.80 | 58.80 | 53.44 | 57.55 | 57.55 | 2.44% | 724 |
| Aug 21, 2026 | 58.98 | 58.98 | 56.18 | 56.18 | 56.18 | - | 243 |
| Aug 20, 2026 | 53.50 | 56.18 | 53.50 | 56.18 | 56.18 | 4.99% | 372 |
| Aug 19, 2026 | 53.98 | 53.98 | 53.51 | 53.51 | 53.51 | 4.08% | 222 |
| Aug 17, 2026 | 51.80 | 51.80 | 51.41 | 51.41 | 51.41 | 0.41% | 60 |
| Aug 14, 2026 | 51.35 | 51.35 | 51.20 | 51.20 | 51.20 | -0.29% | 191 |
| Aug 13, 2026 | 51.45 | 51.45 | 50.50 | 51.35 | 51.35 | -0.19% | 420 |
| Aug 12, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 5.00% | 50 |
| Aug 11, 2026 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | 3.16% | 733 |
| Aug 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 28 |
| Aug 7, 2026 | 50.09 | 50.09 | 47.50 | 47.50 | 47.50 | -0.44% | 1,006 |
| Aug 6, 2026 | 48.03 | 48.03 | 47.71 | 47.71 | 47.71 | -0.67% | 12 |
| Aug 5, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 4.98% | 1 |
| Aug 4, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 100 |
| Jul 30, 2026 | 46.74 | 46.74 | 45.75 | 45.75 | 45.75 | -2.12% | 506 |
| Jul 29, 2026 | 46.00 | 46.88 | 45.55 | 46.74 | 46.74 | 4.68% | 1,164 |
| Jul 28, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -5.00% | 5 |
| Jul 27, 2026 | 46.00 | 47.99 | 45.90 | 47.00 | 47.00 | -2.71% | 74 |
| Jul 22, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.87% | 46 |
| Jul 21, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -1.99% | 5 |
| Jul 20, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.99% | 106 |
| Jul 17, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.99% | 10 |
| Jul 16, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -1.99% | 6 |
| Jul 15, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.98% | 371 |