Skip to main content
logo
Poojawestern Metaliks Limited (BOM:540727)
India flag India · Delayed Price · Currency is INR
17.53
-0.01 (-0.06%)
At close: Jun 19, 2026

Poojawestern Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202617.9718.3814.6115.0915.09-16.03%344,765
Jun 10, 202619.1019.9017.2017.9717.97-6.16%67,189
Jun 9, 202619.5019.9518.5019.1519.15-3.53%52,134
Jun 8, 202619.9820.2319.2219.8519.85-0.60%18,371
Jun 5, 202620.8820.8819.5619.9719.970.30%14,068
Jun 4, 202619.9819.9819.4119.9119.911.01%5,639
Jun 3, 202620.2920.2919.4019.7119.71-1.35%10,283
Jun 2, 202620.5020.5019.4119.9819.980.86%24,090
Jun 1, 202620.5021.6019.2219.8119.810.56%35,940
May 29, 202619.8019.9619.1219.7019.700.61%13,212
May 27, 202619.0519.6819.0519.5819.581.50%15,159
May 26, 202619.4919.9819.1919.2919.29-1.03%66,921
May 25, 202620.6020.6019.1019.4919.49-3.47%76,899
May 22, 202620.5020.8020.0020.1920.19-0.15%32,032
May 21, 202623.0523.0519.0620.2220.22-11.32%469,735
May 20, 202622.9823.1022.1622.8022.80-1.08%10,630
May 19, 202621.8023.1221.8023.0523.053.46%7,139
May 18, 202622.1022.4821.2122.2822.280.81%8,393
May 15, 202621.2122.5021.2122.1022.102.74%7,423
May 14, 202621.3621.9921.0521.5121.510.94%14,710
May 13, 202621.5022.1921.0321.3121.31-1.62%15,096
May 12, 202622.7523.4521.0021.6621.66-4.29%114,468
May 11, 202623.2323.7621.0022.6322.63-2.67%124,508
May 8, 202623.2223.9522.5023.2523.251.75%81,908
May 7, 202624.7324.7322.5022.8522.85-6.77%133,073
May 6, 202624.9524.9524.1524.5124.512.47%75,269
May 5, 202625.3925.3923.7023.9223.92-2.84%94,471
May 4, 202625.5725.7424.4524.6224.62-3.07%96,291
Apr 30, 202625.7325.7325.3125.4025.400.63%3,380
Apr 29, 202625.4425.6825.0025.2425.240.04%20,491
Apr 28, 202625.6225.6224.7725.2325.23-1.52%12,350
Apr 27, 202625.4925.8924.5025.6225.623.10%7,985
Apr 24, 202626.3426.3424.5024.8524.85-3.57%7,908
Apr 23, 202626.4926.5025.6025.7725.77-0.85%6,056
Apr 22, 202626.7026.9525.6125.9925.990.27%6,083
Apr 21, 202625.6026.2925.6025.9225.922.49%7,311
Apr 20, 202626.0026.0025.0225.2925.29-1.52%5,178
Apr 17, 202626.2926.4925.5125.6825.680.12%4,209
Apr 16, 202625.9726.3025.5025.6525.650.20%3,704
Apr 15, 202625.2525.7624.9025.6025.60-0.66%19,185
Apr 13, 202624.9926.5024.5525.7725.772.47%24,231
Apr 10, 202624.2125.3724.2025.1525.153.37%2,672
Apr 9, 202625.0025.0023.8024.3324.33-0.53%3,811
Apr 8, 202624.2425.7023.3024.4624.464.89%9,328
Apr 7, 202623.3823.3822.5223.3223.32-0.26%2,191