Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 27.40
+0.20 (0.74%)
At close: Jun 22, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% | 3,000 |
| Jun 10, 2026 | 28.90 | 28.90 | 28.00 | 28.45 | 28.45 | 0.18% | 6,000 |
| Jun 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 3,000 |
| Jun 8, 2026 | 25.50 | 30.40 | 25.50 | 28.60 | 28.60 | 12.82% | 33,000 |
| Jun 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | 3,000 |
| Jun 4, 2026 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | -0.39% | 6,000 |
| Jun 3, 2026 | 23.40 | 26.40 | 23.40 | 25.50 | 25.50 | 8.97% | 15,000 |
| Jun 2, 2026 | 23.01 | 23.40 | 22.95 | 23.40 | 23.40 | -5.65% | 15,000 |
| Jun 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.04% | 3,000 |
| May 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -5.08% | 3,000 |
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 3,000 |
| May 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,000 |
| May 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,000 |
| May 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | 3,000 |
| May 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | 3,000 |
| May 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.18% | 3,000 |
| May 19, 2026 | 25.00 | 28.00 | 25.00 | 25.82 | 25.82 | -5.07% | 21,000 |
| May 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 3,000 |
| May 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.18% | 3,000 |
| May 14, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.78% | 3,000 |
| May 13, 2026 | 26.58 | 27.90 | 26.01 | 26.61 | 26.61 | -5.81% | 18,000 |
| May 12, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.29% | 3,000 |
| May 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.87% | 3,000 |
| May 8, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 5.37% | 3,000 |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | 3,000 |
| May 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 3,000 |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.62% | 3,000 |
| May 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 3,000 |
| Apr 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | 3,000 |
| Apr 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.01% | 3,000 |
| Apr 28, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 3,000 |
| Apr 27, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.37% | 3,000 |
| Apr 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | 3,000 |
| Apr 23, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.52% | 3,000 |
| Apr 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 3,000 |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.53% | 3,000 |
| Apr 20, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.76% | 3,000 |
| Apr 17, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 4.44% | 6,000 |
| Apr 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 6.51% | 3,000 |
| Apr 15, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.04% | 3,000 |
| Apr 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.65% | 3,000 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | 3.03% | 6,000 |
| Apr 9, 2026 | 27.01 | 28.50 | 27.00 | 27.42 | 27.42 | -7.05% | 18,000 |