Pudumjee Paper Products Limited (BOM:539785)
India · Delayed Price · Currency is INR 76.78
+0.53 (0.70%)
At close: Mar 11, 2026
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 75.60 | 78.01 | 75.00 | 75.86 | 75.86 | -1.20% | 4,864 |
| Mar 11, 2026 | 76.91 | 77.48 | 76.00 | 76.78 | 76.78 | 0.70% | 23,440 |
| Mar 10, 2026 | 77.99 | 77.99 | 76.00 | 76.25 | 76.25 | 1.18% | 1,998 |
| Mar 9, 2026 | 63.11 | 76.08 | 63.11 | 75.36 | 75.36 | -1.57% | 11,377 |
| Mar 6, 2026 | 77.67 | 78.33 | 76.50 | 76.56 | 76.56 | -1.43% | 7,476 |
| Mar 5, 2026 | 75.01 | 78.14 | 75.01 | 77.67 | 77.67 | 1.09% | 4,800 |
| Mar 4, 2026 | 77.00 | 79.59 | 76.10 | 76.83 | 76.83 | -3.33% | 16,558 |
| Mar 2, 2026 | 75.01 | 81.13 | 75.01 | 79.48 | 79.48 | -4.46% | 9,009 |
| Feb 27, 2026 | 82.31 | 84.71 | 82.31 | 83.19 | 83.19 | -1.05% | 1,958 |
| Feb 26, 2026 | 82.14 | 90.87 | 81.78 | 84.07 | 84.07 | 3.06% | 23,402 |
| Feb 25, 2026 | 82.20 | 82.20 | 80.85 | 81.57 | 81.57 | -0.77% | 3,263 |
| Feb 24, 2026 | 81.71 | 82.20 | 80.90 | 82.20 | 82.20 | -1.37% | 809 |
| Feb 23, 2026 | 83.99 | 84.51 | 81.20 | 83.34 | 83.34 | -0.07% | 6,111 |
| Feb 20, 2026 | 83.00 | 86.10 | 82.31 | 83.40 | 83.40 | -0.16% | 5,285 |
| Feb 19, 2026 | 82.10 | 85.40 | 81.18 | 83.53 | 83.53 | 1.57% | 11,031 |
| Feb 18, 2026 | 84.00 | 84.70 | 81.98 | 82.24 | 82.24 | -0.94% | 4,499 |
| Feb 17, 2026 | 84.00 | 84.04 | 82.10 | 83.02 | 83.02 | 0.47% | 1,848 |
| Feb 16, 2026 | 83.19 | 83.34 | 82.19 | 82.63 | 82.63 | 0.25% | 803 |
| Feb 13, 2026 | 85.40 | 86.08 | 82.20 | 82.42 | 82.42 | -2.33% | 6,214 |
| Feb 12, 2026 | 86.86 | 86.88 | 83.99 | 84.39 | 84.39 | -3.34% | 3,919 |
| Feb 11, 2026 | 88.00 | 88.00 | 81.93 | 87.31 | 87.31 | 5.19% | 8,865 |
| Feb 10, 2026 | 84.00 | 85.00 | 82.47 | 83.00 | 83.00 | 0.69% | 2,908 |
| Feb 9, 2026 | 81.00 | 83.52 | 81.00 | 82.43 | 82.43 | 1.65% | 3,108 |
| Feb 6, 2026 | 81.90 | 82.55 | 80.46 | 81.09 | 81.09 | -0.84% | 2,017 |
| Feb 5, 2026 | 82.51 | 83.17 | 81.05 | 81.78 | 81.78 | -0.56% | 2,981 |
| Feb 4, 2026 | 82.97 | 83.99 | 81.05 | 82.24 | 82.24 | 1.41% | 6,275 |
| Feb 3, 2026 | 85.05 | 87.50 | 80.48 | 81.10 | 81.10 | -3.56% | 22,617 |
| Feb 2, 2026 | 85.89 | 85.91 | 82.00 | 84.09 | 84.09 | -3.24% | 7,050 |
| Feb 1, 2026 | 85.00 | 88.43 | 85.00 | 86.91 | 86.91 | 1.98% | 2,405 |
| Jan 30, 2026 | 81.70 | 85.35 | 81.05 | 85.22 | 85.22 | 2.50% | 3,964 |
| Jan 29, 2026 | 85.09 | 85.09 | 81.50 | 83.14 | 83.14 | -1.32% | 3,312 |
| Jan 28, 2026 | 83.20 | 85.00 | 82.50 | 84.25 | 84.25 | 1.78% | 2,424 |
| Jan 27, 2026 | 82.67 | 83.51 | 81.10 | 82.78 | 82.78 | -0.93% | 2,942 |
| Jan 23, 2026 | 83.80 | 84.92 | 82.10 | 83.56 | 83.56 | -1.21% | 2,228 |
| Jan 22, 2026 | 83.25 | 86.27 | 83.10 | 84.58 | 84.58 | 0.74% | 6,143 |
| Jan 21, 2026 | 82.75 | 85.43 | 81.15 | 83.96 | 83.96 | 0.31% | 11,125 |
| Jan 20, 2026 | 86.65 | 86.97 | 82.68 | 83.70 | 83.70 | -3.57% | 12,000 |
| Jan 19, 2026 | 87.89 | 87.89 | 85.22 | 86.80 | 86.80 | -1.60% | 7,146 |
| Jan 16, 2026 | 87.80 | 89.15 | 87.75 | 88.21 | 88.21 | -0.18% | 2,562 |
| Jan 14, 2026 | 90.62 | 91.40 | 88.23 | 88.37 | 88.37 | -0.96% | 2,955 |
| Jan 13, 2026 | 89.00 | 91.30 | 88.63 | 89.23 | 89.23 | 0.17% | 3,102 |
| Jan 12, 2026 | 90.70 | 90.84 | 86.79 | 89.08 | 89.08 | -1.96% | 23,781 |
| Jan 9, 2026 | 92.70 | 92.99 | 90.70 | 90.86 | 90.86 | -2.46% | 4,526 |
| Jan 8, 2026 | 95.13 | 95.13 | 92.70 | 93.15 | 93.15 | -2.08% | 3,803 |
| Jan 7, 2026 | 93.75 | 95.27 | 93.75 | 95.13 | 95.13 | 0.88% | 2,613 |
| Jan 6, 2026 | 96.25 | 96.25 | 93.91 | 94.30 | 94.30 | -1.09% | 3,434 |
| Jan 5, 2026 | 97.65 | 99.00 | 94.93 | 95.34 | 95.34 | -2.42% | 2,398 |
| Jan 2, 2026 | 98.46 | 98.46 | 96.94 | 97.70 | 97.70 | -1.04% | 1,435 |
| Jan 1, 2026 | 95.05 | 99.71 | 95.05 | 98.73 | 98.73 | 3.49% | 2,367 |
| Dec 31, 2025 | 93.50 | 96.30 | 92.05 | 95.40 | 95.40 | 2.64% | 5,240 |