Poojawestern Metaliks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.46	28.90	27.50	27.68	27.68	-2.74%	4,638
Jan 21, 2026	29.50	29.50	28.35	28.46	28.46	-2.30%	7,761
Jan 20, 2026	28.70	29.40	28.70	29.13	29.13	0.14%	12,070
Jan 19, 2026	29.69	29.69	28.52	29.09	29.09	0.38%	9,931
Jan 16, 2026	30.50	30.50	28.60	28.98	28.98	0.69%	8,127
Jan 14, 2026	29.70	29.76	28.60	28.78	28.78	-1.34%	8,977
Jan 13, 2026	29.00	29.88	28.07	29.17	29.17	0.17%	23,104
Jan 12, 2026	28.90	30.00	28.42	29.12	29.12	4.82%	30,041
Jan 9, 2026	28.05	28.95	27.52	27.78	27.78	-2.80%	6,673
Jan 8, 2026	28.48	29.28	28.00	28.58	28.58	-0.17%	6,554
Jan 7, 2026	28.25	29.36	28.00	28.63	28.63	0.49%	4,530
Jan 6, 2026	29.00	29.65	28.00	28.49	28.49	-1.42%	2,600
Jan 5, 2026	29.53	29.53	28.90	28.90	28.90	-0.34%	3,581
Jan 2, 2026	29.10	29.77	28.90	29.00	29.00	-0.62%	10,303
Jan 1, 2026	28.50	29.96	28.50	29.18	29.18	-0.71%	4,954
Dec 31, 2025	29.70	29.70	28.66	29.39	29.39	-0.31%	10,510
Dec 30, 2025	29.12	30.40	28.50	29.48	29.48	2.29%	18,495
Dec 29, 2025	28.60	29.19	28.56	28.82	28.82	0.91%	13,466
Dec 26, 2025	28.50	28.78	28.12	28.56	28.56	-0.76%	3,447
Dec 24, 2025	29.89	30.50	28.47	28.78	28.78	-2.57%	33,695
Dec 23, 2025	29.56	29.92	28.15	29.54	29.54	-0.07%	4,753
Dec 22, 2025	29.70	30.95	29.29	29.56	29.56	-0.37%	10,206
Dec 19, 2025	29.99	29.99	29.18	29.67	29.67	2.17%	1,513
Dec 18, 2025	26.10	29.95	26.10	29.04	29.04	-2.29%	2,075
Dec 17, 2025	29.92	30.48	29.15	29.72	29.72	1.89%	3,807
Dec 16, 2025	29.94	30.25	28.30	29.17	29.17	-2.25%	5,360
Dec 15, 2025	29.81	30.48	29.52	29.84	29.84	1.08%	1,636
Dec 12, 2025	29.36	29.94	29.36	29.52	29.52	0.07%	3,059
Dec 11, 2025	30.30	30.30	29.31	29.50	29.50	-0.47%	1,886
Dec 10, 2025	30.85	31.40	29.30	29.64	29.64	-1.20%	6,745
Dec 9, 2025	31.88	31.88	29.50	30.00	30.00	-1.38%	3,380
Dec 8, 2025	30.22	31.65	30.20	30.42	30.42	-3.89%	1,984
Dec 5, 2025	30.85	32.00	30.05	31.65	31.65	3.09%	7,742
Dec 4, 2025	31.40	31.40	30.51	30.70	30.70	-1.85%	5,918
Dec 3, 2025	31.88	31.88	30.50	31.28	31.28	0.90%	8,740
Dec 2, 2025	32.00	32.00	30.20	31.00	31.00	-1.24%	4,318
Dec 1, 2025	30.75	31.74	29.94	31.39	31.39	4.84%	9,865
Nov 28, 2025	29.93	30.50	29.53	29.94	29.94	0.03%	3,036
Nov 27, 2025	30.26	30.50	29.80	29.93	29.93	-0.80%	3,024
Nov 26, 2025	31.31	31.31	30.00	30.17	30.17	-2.71%	7,086
Nov 25, 2025	31.07	31.39	29.63	31.01	31.01	-0.19%	15,416
Nov 24, 2025	31.97	32.75	31.03	31.07	31.07	-2.11%	21,372
Nov 21, 2025	32.61	32.66	31.50	31.74	31.74	-5.14%	32,719
Nov 20, 2025	32.91	33.87	32.44	33.46	33.46	1.39%	3,968
Nov 19, 2025	32.25	33.90	31.00	33.00	33.00	2.33%	17,198
Nov 18, 2025	33.00	33.00	31.33	32.25	32.25	0.59%	3,411
Nov 17, 2025	32.70	32.70	32.00	32.06	32.06	-	2,251
Nov 14, 2025	33.65	33.65	32.00	32.06	32.06	-0.37%	5,731
Nov 13, 2025	33.80	33.80	32.15	32.18	32.18	-2.16%	4,486
Nov 12, 2025	32.93	32.99	32.10	32.89	32.89	1.20%	1,308