Poojawestern Metaliks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.05	23.80	22.16	22.29	22.29	-5.15%	14,985
Mar 25, 2026	23.50	24.20	23.25	23.50	23.50	0.77%	8,330
Mar 24, 2026	24.00	24.24	23.16	23.32	23.32	-	6,842
Mar 23, 2026	24.25	24.25	23.21	23.32	23.32	-4.31%	7,980
Mar 20, 2026	23.94	24.80	23.94	24.37	24.37	1.80%	10,857
Mar 19, 2026	24.00	24.90	23.65	23.94	23.94	-1.76%	7,673
Mar 18, 2026	24.75	25.60	24.06	24.37	24.37	2.05%	5,274
Mar 17, 2026	23.41	24.85	23.41	23.88	23.88	1.66%	15,990
Mar 16, 2026	24.15	24.79	23.41	23.49	23.49	-2.41%	10,690
Mar 13, 2026	24.35	24.98	24.03	24.07	24.07	-1.15%	3,003
Mar 12, 2026	23.70	24.64	23.70	24.35	24.35	0.04%	3,691
Mar 11, 2026	25.90	25.90	23.65	24.34	24.34	-4.85%	13,148
Mar 10, 2026	26.70	26.70	25.00	25.58	25.58	1.07%	5,297
Mar 9, 2026	24.85	26.99	23.42	25.31	25.31	1.65%	13,393
Mar 6, 2026	24.90	24.90	24.25	24.90	24.90	2.98%	2,033
Mar 5, 2026	24.99	24.99	23.41	24.18	24.18	0.79%	6,051
Mar 4, 2026	24.78	24.78	23.52	23.99	23.99	-3.31%	10,139
Mar 2, 2026	26.17	26.99	23.50	24.81	24.81	-8.59%	20,356
Feb 27, 2026	28.30	28.30	26.16	27.14	27.14	-3.55%	3,210
Feb 26, 2026	27.50	28.50	27.42	28.14	28.14	1.88%	654
Feb 25, 2026	27.88	29.01	26.50	27.62	27.62	1.58%	17,880
Feb 24, 2026	26.68	27.79	26.50	27.19	27.19	0.89%	3,891
Feb 23, 2026	28.00	28.00	26.50	26.95	26.95	-0.96%	7,361
Feb 20, 2026	26.57	27.90	26.57	27.21	27.21	-0.80%	3,580
Feb 19, 2026	27.22	28.90	27.05	27.43	27.43	-1.93%	5,434
Feb 18, 2026	28.00	28.00	27.51	27.97	27.97	-	4,369
Feb 17, 2026	27.98	28.00	27.31	27.97	27.97	1.16%	12,051
Feb 16, 2026	28.00	28.10	26.87	27.65	27.65	0.95%	2,530
Feb 13, 2026	28.00	28.00	27.00	27.39	27.39	-2.00%	3,657
Feb 12, 2026	27.06	28.10	27.06	27.95	27.95	-1.24%	3,768
Feb 11, 2026	28.95	28.95	26.80	28.30	28.30	1.87%	10,132
Feb 10, 2026	28.00	28.00	27.35	27.78	27.78	0.80%	5,885
Feb 9, 2026	28.30	28.30	27.12	27.56	27.56	2.57%	2,730
Feb 6, 2026	27.70	27.95	26.22	26.87	26.87	-2.54%	6,840
Feb 5, 2026	28.32	28.32	27.03	27.57	27.57	-0.72%	4,911
Feb 4, 2026	28.48	28.48	27.25	27.77	27.77	-0.36%	10,437
Feb 3, 2026	27.30	28.30	27.30	27.87	27.87	2.09%	4,847
Feb 2, 2026	27.50	27.50	26.52	27.30	27.30	1.37%	1,482
Feb 1, 2026	27.90	27.90	26.33	26.93	26.93	-0.41%	10,158
Jan 30, 2026	26.40	27.48	26.11	27.04	27.04	0.90%	4,160
Jan 29, 2026	27.50	27.50	26.52	26.80	26.80	1.09%	5,882
Jan 28, 2026	26.48	27.75	25.95	26.51	26.51	3.60%	32,977
Jan 27, 2026	26.90	26.90	25.22	25.59	25.59	-3.40%	13,227
Jan 23, 2026	27.13	28.48	26.00	26.49	26.49	-4.30%	28,897
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