Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 29.85
+0.08 (0.27%)
At close: Aug 21, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% | 3,000 |
| Aug 20, 2026 | 29.90 | 30.00 | 29.64 | 29.77 | 29.77 | 2.66% | 30,000 |
| Aug 19, 2026 | 28.99 | 29.60 | 28.85 | 29.00 | 29.00 | -0.34% | 27,000 |
| Aug 18, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% | 3,000 |
| Aug 17, 2026 | 29.00 | 29.00 | 28.25 | 28.95 | 28.95 | -2.85% | 9,000 |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | 3,000 |
| Aug 13, 2026 | 28.81 | 30.10 | 28.81 | 30.10 | 30.10 | -0.33% | 6,000 |
| Aug 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | 3,000 |
| Aug 11, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.93% | 3,000 |
| Aug 10, 2026 | 29.00 | 29.39 | 29.00 | 29.39 | 29.39 | -0.71% | 6,000 |
| Aug 7, 2026 | 28.76 | 29.60 | 28.76 | 29.60 | 29.60 | -1.33% | 9,000 |
| Aug 6, 2026 | 32.19 | 32.19 | 30.00 | 30.00 | 30.00 | 0.03% | 6,000 |
| Aug 5, 2026 | 30.00 | 30.00 | 29.60 | 29.99 | 29.99 | -2.60% | 9,000 |
| Aug 4, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.32% | 3,000 |
| Aug 3, 2026 | 29.99 | 30.39 | 29.00 | 30.39 | 30.39 | 1.30% | 24,000 |
| Jul 31, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.93% | 6,000 |
| Jul 30, 2026 | 30.50 | 31.75 | 30.00 | 30.59 | 30.59 | -2.49% | 18,000 |
| Jul 29, 2026 | 33.45 | 33.45 | 30.90 | 31.37 | 31.37 | -4.77% | 45,000 |
| Jul 28, 2026 | 33.20 | 33.23 | 32.01 | 32.94 | 32.94 | 2.74% | 69,000 |
| Jul 27, 2026 | 32.97 | 33.89 | 30.16 | 32.06 | 32.06 | 3.42% | 168,000 |
| Jul 24, 2026 | 30.90 | 31.55 | 29.56 | 31.00 | 31.00 | 2.92% | 93,000 |
| Jul 23, 2026 | 31.00 | 32.00 | 30.00 | 30.12 | 30.12 | -1.25% | 102,000 |
| Jul 22, 2026 | 28.20 | 32.70 | 27.09 | 30.50 | 30.50 | -0.36% | 129,000 |
| Jul 21, 2026 | 31.07 | 33.50 | 26.20 | 30.61 | 30.61 | -1.48% | 108,000 |
| Jul 20, 2026 | 30.86 | 32.00 | 30.45 | 31.07 | 31.07 | 0.23% | 27,000 |
| Jul 17, 2026 | 31.00 | 31.95 | 31.00 | 31.00 | 31.00 | -3.73% | 9,000 |
| Jul 16, 2026 | 32.20 | 32.80 | 31.00 | 32.20 | 32.20 | 0.94% | 24,000 |
| Jul 15, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 0.85% | 9,000 |
| Jul 14, 2026 | 31.00 | 34.50 | 31.00 | 31.63 | 31.63 | -9.81% | 102,000 |
| Jul 13, 2026 | 31.64 | 36.00 | 31.64 | 35.07 | 35.07 | 10.84% | 105,000 |
| Jul 10, 2026 | 31.00 | 32.05 | 30.95 | 31.64 | 31.64 | -1.37% | 54,000 |
| Jul 9, 2026 | 31.00 | 32.50 | 31.00 | 32.08 | 32.08 | -0.22% | 36,000 |
| Jul 8, 2026 | 31.00 | 32.50 | 30.70 | 32.15 | 32.15 | 2.49% | 48,000 |
| Jul 7, 2026 | 32.50 | 32.50 | 30.40 | 31.37 | 31.37 | -1.23% | 57,000 |
| Jul 6, 2026 | 33.75 | 33.75 | 30.10 | 31.76 | 31.76 | -0.75% | 108,000 |
| Jul 3, 2026 | 33.20 | 33.20 | 30.95 | 32.00 | 32.00 | -0.78% | 108,000 |
| Jul 2, 2026 | 33.20 | 33.20 | 31.00 | 32.25 | 32.25 | 8.26% | 30,000 |
| Jul 1, 2026 | 30.30 | 30.30 | 27.01 | 29.79 | 29.79 | 6.39% | 84,000 |
| Jun 30, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -0.85% | 12,000 |
| Jun 29, 2026 | 27.50 | 28.98 | 27.05 | 28.24 | 28.24 | 2.69% | 54,000 |
| Jun 25, 2026 | 28.50 | 28.50 | 27.15 | 27.50 | 27.50 | -4.84% | 21,000 |
| Jun 24, 2026 | 29.00 | 29.99 | 27.80 | 28.90 | 28.90 | 0.56% | 36,000 |
| Jun 23, 2026 | 28.73 | 28.74 | 28.73 | 28.74 | 28.74 | 4.89% | 6,000 |
| Jun 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 3,000 |
| Jun 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.58% | 3,000 |
| Jun 18, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.48% | 3,000 |
| Jun 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.26% | 3,000 |
| Jun 16, 2026 | 25.00 | 29.15 | 25.00 | 27.01 | 27.01 | -7.82% | 9,000 |
| Jun 15, 2026 | 29.95 | 29.95 | 26.95 | 29.30 | 29.30 | 0.34% | 18,000 |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.57% | 3,000 |