Skip to main content
logo
Poojawestern Metaliks Limited (BOM:540727)
India flag India · Delayed Price · Currency is INR
17.57
+0.25 (1.44%)
At close: Jul 31, 2026

Poojawestern Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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