Poojawestern Metaliks Limited (BOM:540727)
India · Delayed Price · Currency is INR 25.68
+0.03 (0.12%)
At close: Apr 17, 2026
Poojawestern Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.29 | 26.49 | 25.51 | 25.68 | 25.68 | 0.12% | 4,209 |
| Apr 16, 2026 | 25.97 | 26.30 | 25.50 | 25.65 | 25.65 | 0.20% | 3,704 |
| Apr 15, 2026 | 25.25 | 25.76 | 24.90 | 25.60 | 25.60 | -0.66% | 19,185 |
| Apr 13, 2026 | 24.99 | 26.50 | 24.55 | 25.77 | 25.77 | 2.47% | 24,231 |
| Apr 10, 2026 | 24.21 | 25.37 | 24.20 | 25.15 | 25.15 | 3.37% | 2,672 |
| Apr 9, 2026 | 25.00 | 25.00 | 23.80 | 24.33 | 24.33 | -0.53% | 3,811 |
| Apr 8, 2026 | 24.24 | 25.70 | 23.30 | 24.46 | 24.46 | 4.89% | 9,328 |
| Apr 7, 2026 | 23.38 | 23.38 | 22.52 | 23.32 | 23.32 | -0.26% | 2,191 |
| Apr 6, 2026 | 23.25 | 23.83 | 22.16 | 23.38 | 23.38 | 0.60% | 3,222 |
| Apr 2, 2026 | 23.38 | 23.89 | 22.11 | 23.24 | 23.24 | 1.22% | 3,289 |
| Apr 1, 2026 | 23.45 | 23.45 | 22.00 | 22.96 | 22.96 | 8.87% | 5,524 |
| Mar 30, 2026 | 23.49 | 23.49 | 21.01 | 21.09 | 21.09 | -5.38% | 7,993 |
| 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 |