Skip to main content
logo
Poojawestern Metaliks Limited (BOM:540727)
India flag India · Delayed Price · Currency is INR
17.59
+0.34 (1.97%)
At close: Jul 10, 2026

Poojawestern Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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