Poojawestern Metaliks Limited (BOM:540727)
India · Delayed Price · Currency is INR 19.70
+0.12 (0.61%)
At close: May 29, 2026
Poojawestern Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 19.80 | 19.96 | 19.12 | 19.70 | 19.70 | 0.61% | 13,212 |
| May 27, 2026 | 19.05 | 19.68 | 19.05 | 19.58 | 19.58 | 1.50% | 15,159 |
| May 26, 2026 | 19.49 | 19.98 | 19.19 | 19.29 | 19.29 | -1.03% | 66,921 |
| May 25, 2026 | 20.60 | 20.60 | 19.10 | 19.49 | 19.49 | -3.47% | 76,899 |
| May 22, 2026 | 20.50 | 20.80 | 20.00 | 20.19 | 20.19 | -0.15% | 32,032 |
| May 21, 2026 | 23.05 | 23.05 | 19.06 | 20.22 | 20.22 | -11.32% | 469,735 |
| May 20, 2026 | 22.98 | 23.10 | 22.16 | 22.80 | 22.80 | -1.08% | 10,630 |
| May 19, 2026 | 21.80 | 23.12 | 21.80 | 23.05 | 23.05 | 3.46% | 7,139 |
| May 18, 2026 | 22.10 | 22.48 | 21.21 | 22.28 | 22.28 | 0.81% | 8,393 |
| May 15, 2026 | 21.21 | 22.50 | 21.21 | 22.10 | 22.10 | 2.74% | 7,423 |
| May 14, 2026 | 21.36 | 21.99 | 21.05 | 21.51 | 21.51 | 0.94% | 14,710 |
| May 13, 2026 | 21.50 | 22.19 | 21.03 | 21.31 | 21.31 | -1.62% | 15,096 |
| May 12, 2026 | 22.75 | 23.45 | 21.00 | 21.66 | 21.66 | -4.29% | 114,468 |
| May 11, 2026 | 23.23 | 23.76 | 21.00 | 22.63 | 22.63 | -2.67% | 124,508 |
| May 8, 2026 | 23.22 | 23.95 | 22.50 | 23.25 | 23.25 | 1.75% | 81,908 |
| May 7, 2026 | 24.73 | 24.73 | 22.50 | 22.85 | 22.85 | -6.77% | 133,073 |
| May 6, 2026 | 24.95 | 24.95 | 24.15 | 24.51 | 24.51 | 2.47% | 75,269 |
| May 5, 2026 | 25.39 | 25.39 | 23.70 | 23.92 | 23.92 | -2.84% | 94,471 |
| May 4, 2026 | 25.57 | 25.74 | 24.45 | 24.62 | 24.62 | -3.07% | 96,291 |
| Apr 30, 2026 | 25.73 | 25.73 | 25.31 | 25.40 | 25.40 | 0.63% | 3,380 |
| Apr 29, 2026 | 25.44 | 25.68 | 25.00 | 25.24 | 25.24 | 0.04% | 20,491 |
| Apr 28, 2026 | 25.62 | 25.62 | 24.77 | 25.23 | 25.23 | -1.52% | 12,350 |
| Apr 27, 2026 | 25.49 | 25.89 | 24.50 | 25.62 | 25.62 | 3.10% | 7,985 |
| Apr 24, 2026 | 26.34 | 26.34 | 24.50 | 24.85 | 24.85 | -3.57% | 7,908 |
| Apr 23, 2026 | 26.49 | 26.50 | 25.60 | 25.77 | 25.77 | -0.85% | 6,056 |
| Apr 22, 2026 | 26.70 | 26.95 | 25.61 | 25.99 | 25.99 | 0.27% | 6,083 |
| Apr 21, 2026 | 25.60 | 26.29 | 25.60 | 25.92 | 25.92 | 2.49% | 7,311 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.02 | 25.29 | 25.29 | -1.52% | 5,178 |
| 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 |