Skip to main content
logo
Poojawestern Metaliks Limited (BOM:540727)
India flag India · Delayed Price · Currency is INR
17.22
-0.01 (-0.06%)
At close: Aug 21, 2026

Poojawestern Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.0017.9517.0017.2217.22-0.06%13,246
Aug 20, 202617.4817.4817.0117.2317.231.12%4,734
Aug 19, 202616.8717.4816.8717.0417.04-1.50%12,723
Aug 18, 202617.0117.5016.8217.3017.301.70%4,628
Aug 17, 202617.7317.7316.8017.0117.01-2.13%14,591
Aug 14, 202618.1918.1917.3617.3817.38-0.57%2,206
Aug 13, 202617.2817.8517.2517.4817.481.16%2,370
Aug 12, 202617.2717.6917.2117.2817.280.17%4,957
Aug 11, 202617.4817.8117.1017.2517.25-2.27%14,220
Aug 10, 202618.7018.9017.0317.6517.65-4.65%56,492
Aug 7, 202617.5018.9817.4818.5118.515.83%76,511
Aug 6, 202617.2217.9817.2217.4917.49-0.34%10,592
Aug 5, 202617.4217.7317.2917.5517.550.34%8,380
Aug 4, 202617.6817.8517.4517.4917.49-1.07%12,998
Aug 3, 202617.9117.9117.3817.6817.680.63%16,872
Jul 31, 202617.3218.1117.3217.5717.571.44%14,100
Jul 30, 202617.5617.8917.1217.3217.32-1.31%5,081
Jul 29, 202617.4718.2817.2617.5517.55-1.57%8,334
Jul 28, 202617.0917.8317.0917.8317.834.33%5,874
Jul 27, 202617.2517.5917.0517.0917.09-0.93%5,665
Jul 24, 202617.4017.8917.0517.2517.25-2.27%4,697
Jul 23, 202617.8717.8917.5417.6517.65-1.23%3,333
Jul 22, 202618.0018.0017.3217.8717.870.79%4,508
Jul 21, 202617.9918.2317.1517.7317.73-1.45%2,896
Jul 20, 202617.8918.9417.1817.9917.990.50%7,258
Jul 17, 202618.8918.8917.8117.9017.90-3.82%8,787
Jul 16, 202618.8019.3418.1118.6118.61-0.80%16,055
Jul 15, 202617.4619.4517.4018.7618.767.45%73,276
Jul 14, 202617.4017.7417.3217.4617.460.34%3,287
Jul 13, 202617.7017.9017.2117.4017.40-1.08%10,299
Jul 10, 202617.7017.7017.0717.5917.591.97%6,976
Jul 9, 202617.0617.6817.0617.2517.251.11%5,753
Jul 8, 202617.5017.5016.9217.0617.06-1.16%8,400
Jul 7, 202617.0117.5917.0117.2617.260.88%1,938
Jul 6, 202617.1817.5017.0517.1117.11-2.40%12,786
Jul 3, 202617.8517.8517.4417.5317.530.29%5,708
Jul 2, 202617.2517.7017.0117.4817.482.04%15,552
Jul 1, 202617.0517.6416.7017.1317.130.53%28,730
Jun 30, 202616.8817.4816.5017.0417.040.47%29,861
Jun 29, 202616.6817.0916.2716.9616.961.86%17,797
Jun 25, 202617.5017.5016.2316.6516.65-1.48%11,430
Jun 24, 202617.9917.9916.8016.9016.90-3.54%18,851
Jun 23, 202617.0617.9617.0617.5217.520.75%10,312
Jun 22, 202617.2017.9817.0117.3917.39-0.80%22,994
Jun 19, 202617.8417.8417.1317.5317.53-0.06%24,010
Jun 18, 202617.8917.9817.2517.5417.54-0.79%25,700
Jun 17, 202617.2517.8417.0217.6817.685.18%28,754
Jun 16, 202616.4017.2416.0116.8116.812.44%29,877
Jun 15, 202616.4916.9516.1916.4116.414.26%47,476
Jun 12, 202615.4515.9915.0915.7415.744.31%121,492