Poojawestern Metaliks Limited (BOM:540727)
India · Delayed Price · Currency is INR 15.56
-0.32 (-2.02%)
At close: Oct 5, 2026
Poojawestern Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 16.10 | 16.10 | 15.55 | 15.56 | 15.56 | -2.02% | 3,272 |
| Oct 1, 2026 | 16.20 | 16.20 | 15.81 | 15.88 | 15.88 | 0.13% | 1,009 |
| Sep 30, 2026 | 15.90 | 16.49 | 15.11 | 15.86 | 15.86 | 0.89% | 5,006 |
| Sep 29, 2026 | 16.01 | 16.92 | 15.61 | 15.72 | 15.72 | -3.38% | 15,405 |
| Sep 28, 2026 | 16.38 | 17.00 | 16.06 | 16.27 | 16.27 | 1.31% | 11,343 |
| Sep 25, 2026 | 16.41 | 16.49 | 14.85 | 16.06 | 16.06 | -0.99% | 20,583 |
| Sep 24, 2026 | 16.17 | 16.41 | 15.77 | 16.22 | 16.22 | 0.37% | 49,766 |
| Sep 23, 2026 | 16.26 | 16.50 | 15.81 | 16.16 | 16.16 | -0.62% | 148,975 |
| Sep 22, 2026 | 16.36 | 16.44 | 15.90 | 16.26 | 16.26 | -0.61% | 6,126 |
| Sep 21, 2026 | 15.90 | 16.44 | 15.90 | 16.36 | 16.36 | 0.86% | 6,310 |
| Sep 18, 2026 | 16.64 | 16.64 | 15.79 | 16.22 | 16.22 | -0.55% | 2,692 |
| Sep 17, 2026 | 16.68 | 16.78 | 16.00 | 16.31 | 16.31 | -2.16% | 3,719 |
| Sep 16, 2026 | 15.94 | 16.70 | 15.50 | 16.67 | 16.67 | 4.58% | 9,889 |
| Sep 15, 2026 | 16.69 | 16.78 | 15.71 | 15.94 | 15.94 | -4.49% | 20,519 |
| Sep 11, 2026 | 16.46 | 16.94 | 16.10 | 16.69 | 16.69 | -0.89% | 8,816 |
| Sep 10, 2026 | 17.99 | 17.99 | 15.61 | 16.84 | 16.84 | -2.21% | 20,189 |
| Sep 9, 2026 | 17.50 | 17.50 | 17.21 | 17.22 | 17.22 | 0.29% | 18,386 |
| Sep 8, 2026 | 17.75 | 17.78 | 17.10 | 17.17 | 17.17 | -3.81% | 4,344 |
| Sep 7, 2026 | 17.15 | 17.90 | 17.15 | 17.85 | 17.85 | 0.62% | 8,250 |
| Sep 4, 2026 | 17.45 | 17.90 | 17.25 | 17.74 | 17.74 | 3.68% | 3,726 |
| Sep 3, 2026 | 17.45 | 17.45 | 17.05 | 17.11 | 17.11 | 0.94% | 3,906 |
| Sep 2, 2026 | 17.00 | 17.45 | 16.91 | 16.95 | 16.95 | -0.29% | 8,054 |
| Sep 1, 2026 | 16.63 | 17.72 | 16.63 | 17.00 | 17.00 | -2.41% | 6,886 |
| Aug 31, 2026 | 17.95 | 17.95 | 17.03 | 17.42 | 17.42 | 0.29% | 6,173 |
| Aug 28, 2026 | 17.60 | 17.95 | 17.26 | 17.37 | 17.37 | -1.98% | 1,851 |
| Aug 27, 2026 | 17.50 | 17.85 | 17.18 | 17.72 | 17.72 | 2.84% | 2,962 |
| Aug 26, 2026 | 17.15 | 17.98 | 17.15 | 17.23 | 17.23 | -1.43% | 7,618 |
| Aug 25, 2026 | 17.10 | 17.48 | 17.02 | 17.48 | 17.48 | 2.22% | 2,301 |
| Aug 24, 2026 | 17.22 | 17.58 | 17.00 | 17.10 | 17.10 | -0.70% | 18,660 |
| Aug 21, 2026 | 17.00 | 17.95 | 17.00 | 17.22 | 17.22 | -0.06% | 13,246 |
| Aug 20, 2026 | 17.48 | 17.48 | 17.01 | 17.23 | 17.23 | 1.12% | 4,734 |
| Aug 19, 2026 | 16.87 | 17.48 | 16.87 | 17.04 | 17.04 | -1.50% | 12,723 |
| Aug 18, 2026 | 17.01 | 17.50 | 16.82 | 17.30 | 17.30 | 1.70% | 4,628 |
| Aug 17, 2026 | 17.73 | 17.73 | 16.80 | 17.01 | 17.01 | -2.13% | 14,591 |
| Aug 14, 2026 | 18.19 | 18.19 | 17.36 | 17.38 | 17.38 | -0.57% | 2,206 |
| Aug 13, 2026 | 17.28 | 17.85 | 17.25 | 17.48 | 17.48 | 1.16% | 2,370 |
| Aug 12, 2026 | 17.27 | 17.69 | 17.21 | 17.28 | 17.28 | 0.17% | 4,957 |
| Aug 11, 2026 | 17.48 | 17.81 | 17.10 | 17.25 | 17.25 | -2.27% | 14,220 |
| Aug 10, 2026 | 18.70 | 18.90 | 17.03 | 17.65 | 17.65 | -4.65% | 56,492 |
| Aug 7, 2026 | 17.50 | 18.98 | 17.48 | 18.51 | 18.51 | 5.83% | 76,511 |
| Aug 6, 2026 | 17.22 | 17.98 | 17.22 | 17.49 | 17.49 | -0.34% | 10,592 |
| Aug 5, 2026 | 17.42 | 17.73 | 17.29 | 17.55 | 17.55 | 0.34% | 8,380 |
| Aug 4, 2026 | 17.68 | 17.85 | 17.45 | 17.49 | 17.49 | -1.07% | 12,998 |
| Aug 3, 2026 | 17.91 | 17.91 | 17.38 | 17.68 | 17.68 | 0.63% | 16,872 |
| Jul 31, 2026 | 17.32 | 18.11 | 17.32 | 17.57 | 17.57 | 1.44% | 14,100 |
| Jul 30, 2026 | 17.56 | 17.89 | 17.12 | 17.32 | 17.32 | -1.31% | 5,081 |
| Jul 29, 2026 | 17.47 | 18.28 | 17.26 | 17.55 | 17.55 | -1.57% | 8,334 |
| Jul 28, 2026 | 17.09 | 17.83 | 17.09 | 17.83 | 17.83 | 4.33% | 5,874 |
| Jul 27, 2026 | 17.25 | 17.59 | 17.05 | 17.09 | 17.09 | -0.93% | 5,665 |
| Jul 24, 2026 | 17.40 | 17.89 | 17.05 | 17.25 | 17.25 | -2.27% | 4,697 |