Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 33.55
+1.05 (3.23%)
At close: Jan 22, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 32.50 | 33.75 | 32.50 | 33.55 | 33.55 | 3.23% | 24,000 |
| Jan 21, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.37% | 3,000 |
| Jan 20, 2026 | 31.16 | 32.95 | 31.16 | 32.95 | 32.95 | -0.15% | 6,000 |
| Jan 19, 2026 | 34.00 | 34.00 | 32.90 | 33.00 | 33.00 | 0.30% | 9,000 |
| Jan 16, 2026 | 31.16 | 33.99 | 31.16 | 32.90 | 32.90 | -0.90% | 12,000 |
| Jan 14, 2026 | 33.70 | 33.70 | 31.50 | 33.20 | 33.20 | -0.30% | 9,000 |
| Jan 13, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | 3,000 |
| Jan 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.46% | 3,000 |
| Jan 9, 2026 | 31.75 | 33.45 | 31.75 | 32.38 | 32.38 | 1.50% | 15,000 |
| Jan 8, 2026 | 30.81 | 31.90 | 30.81 | 31.90 | 31.90 | -2.60% | 6,000 |
| Jan 7, 2026 | 33.40 | 33.40 | 31.00 | 32.75 | 32.75 | -1.65% | 54,000 |
| Jan 6, 2026 | 32.70 | 33.50 | 31.97 | 33.30 | 33.30 | 1.37% | 18,000 |
| Jan 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 3.24% | 3,000 |
| Jan 2, 2026 | 32.70 | 32.70 | 31.82 | 31.82 | 31.82 | -0.19% | 6,000 |
| Jan 1, 2026 | 33.00 | 33.00 | 31.06 | 31.88 | 31.88 | -0.38% | 9,000 |
| Dec 31, 2025 | 33.70 | 33.70 | 32.00 | 32.00 | 32.00 | -0.25% | 15,000 |
| Dec 30, 2025 | 34.00 | 34.00 | 31.40 | 32.08 | 32.08 | -3.52% | 21,000 |
| Dec 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.15% | 3,000 |
| Dec 26, 2025 | 33.90 | 33.90 | 32.00 | 33.30 | 33.30 | -0.83% | 18,000 |
| Dec 24, 2025 | 34.50 | 34.50 | 33.00 | 33.58 | 33.58 | 2.53% | 24,000 |
| Dec 23, 2025 | 33.65 | 33.65 | 31.41 | 32.75 | 32.75 | -2.09% | 15,000 |
| Dec 22, 2025 | 34.00 | 34.00 | 32.50 | 33.45 | 33.45 | 2.61% | 12,000 |
| Dec 19, 2025 | 34.90 | 34.90 | 32.20 | 32.60 | 32.60 | -4.12% | 15,000 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.34% | 3,000 |
| Dec 17, 2025 | 32.20 | 34.10 | 29.15 | 33.55 | 33.55 | 3.90% | 75,000 |
| Dec 16, 2025 | 34.25 | 34.25 | 32.00 | 32.29 | 32.29 | -3.15% | 27,000 |
| Dec 15, 2025 | 31.99 | 34.00 | 31.99 | 33.34 | 33.34 | 2.74% | 30,000 |
| Dec 12, 2025 | 33.40 | 33.40 | 32.00 | 32.45 | 32.45 | 3.02% | 27,000 |
| Dec 11, 2025 | 32.00 | 33.90 | 30.41 | 31.50 | 31.50 | -1.56% | 21,000 |
| Dec 10, 2025 | 32.00 | 32.79 | 32.00 | 32.00 | 32.00 | -2.41% | 12,000 |
| Dec 9, 2025 | 30.50 | 33.45 | 30.05 | 32.79 | 32.79 | 7.68% | 102,000 |
| Dec 8, 2025 | 33.80 | 33.80 | 30.45 | 30.45 | 30.45 | -1.77% | 9,000 |
| Dec 5, 2025 | 29.46 | 31.00 | 29.46 | 31.00 | 31.00 | 6.53% | 9,000 |
| Dec 4, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -0.34% | 12,000 |
| Dec 3, 2025 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 1.67% | 6,000 |
| Dec 2, 2025 | 29.41 | 29.90 | 28.09 | 28.72 | 28.72 | 1.13% | 27,000 |
| Dec 1, 2025 | 28.41 | 28.41 | 28.40 | 28.40 | 28.40 | -7.64% | 9,000 |
| Nov 28, 2025 | 32.50 | 32.50 | 29.01 | 30.75 | 30.75 | -0.45% | 18,000 |
| Nov 27, 2025 | 31.90 | 31.90 | 29.63 | 30.89 | 30.89 | 2.97% | 30,000 |
| Nov 26, 2025 | 30.60 | 31.39 | 30.00 | 30.00 | 30.00 | -6.25% | 42,000 |
| Nov 25, 2025 | 27.35 | 32.00 | 27.35 | 32.00 | 32.00 | 17.00% | 6,000 |
| Nov 24, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -5.36% | 3,000 |
| Nov 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.76% | 3,000 |
| Nov 20, 2025 | 26.51 | 28.40 | 26.51 | 28.40 | 28.40 | 7.13% | 48,000 |
| Nov 19, 2025 | 26.31 | 27.70 | 26.31 | 26.51 | 26.51 | -3.42% | 18,000 |
| Nov 18, 2025 | 27.35 | 28.35 | 26.80 | 27.45 | 27.45 | -3.35% | 15,000 |
| Nov 17, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | -2.07% | 9,000 |
| Nov 14, 2025 | 31.70 | 31.70 | 29.00 | 29.00 | 29.00 | -3.33% | 21,000 |
| Nov 13, 2025 | 25.00 | 30.00 | 25.00 | 30.00 | 30.00 | 3.45% | 18,000 |
| Nov 12, 2025 | 29.80 | 29.80 | 28.90 | 29.00 | 29.00 | 1.58% | 9,000 |