Pudumjee Paper Products Limited (BOM:539785)
India · Delayed Price · Currency is INR 86.00
-0.37 (-0.43%)
At close: Apr 21, 2026
BOM:539785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 85.65 | 87.78 | 85.65 | 86.00 | 86.00 | -0.43% | 5,254 |
| Apr 20, 2026 | 89.32 | 89.85 | 85.70 | 86.37 | 86.37 | -4.49% | 12,940 |
| Apr 17, 2026 | 92.00 | 92.50 | 89.38 | 90.43 | 90.43 | -0.42% | 6,084 |
| Apr 16, 2026 | 90.00 | 91.48 | 88.17 | 90.81 | 90.81 | 3.18% | 10,760 |
| Apr 15, 2026 | 84.85 | 89.75 | 84.85 | 88.01 | 88.01 | 3.85% | 8,849 |
| Apr 13, 2026 | 85.00 | 85.35 | 80.66 | 84.75 | 84.75 | -0.29% | 5,066 |
| Apr 10, 2026 | 85.48 | 86.54 | 84.60 | 85.00 | 85.00 | 1.30% | 4,896 |
| Apr 9, 2026 | 84.00 | 86.00 | 81.80 | 83.91 | 83.91 | 0.08% | 11,665 |
| Apr 8, 2026 | 80.20 | 87.10 | 77.43 | 83.84 | 83.84 | 10.55% | 67,058 |
| Apr 7, 2026 | 76.45 | 77.59 | 72.96 | 75.84 | 75.84 | 1.19% | 7,145 |
| Apr 6, 2026 | 73.12 | 75.96 | 72.00 | 74.95 | 74.95 | 4.55% | 4,123 |
| Apr 2, 2026 | 70.83 | 73.00 | 68.28 | 71.69 | 71.69 | 1.21% | 12,215 |
| Apr 1, 2026 | 68.27 | 71.58 | 68.27 | 70.83 | 70.83 | 8.59% | 4,897 |
| Mar 30, 2026 | 68.00 | 68.00 | 65.00 | 65.23 | 65.23 | -3.80% | 10,490 |
| Mar 27, 2026 | 72.52 | 72.52 | 67.51 | 67.81 | 67.81 | -6.49% | 28,888 |
| Mar 25, 2026 | 70.00 | 74.00 | 70.00 | 72.52 | 72.52 | 3.23% | 28,443 |
| Mar 24, 2026 | 68.65 | 71.07 | 68.50 | 70.25 | 70.25 | 3.23% | 8,156 |
| Mar 23, 2026 | 73.65 | 73.65 | 67.80 | 68.05 | 68.05 | -4.29% | 7,659 |
| Mar 20, 2026 | 73.30 | 73.51 | 71.00 | 71.10 | 71.10 | -0.73% | 11,989 |
| Mar 19, 2026 | 70.57 | 73.67 | 70.57 | 71.62 | 71.62 | -3.18% | 3,750 |
| Mar 18, 2026 | 70.15 | 74.95 | 70.15 | 73.97 | 73.97 | 3.18% | 11,638 |
| Mar 17, 2026 | 72.65 | 73.11 | 71.50 | 71.69 | 71.69 | -1.25% | 7,094 |
| Mar 16, 2026 | 71.50 | 73.00 | 71.32 | 72.60 | 72.60 | -0.01% | 3,723 |
| Mar 13, 2026 | 75.55 | 76.08 | 71.92 | 72.61 | 72.61 | -4.28% | 14,352 |
| 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 |