Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 24.80
-0.26 (-1.04%)
At close: Jun 1, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 30.40 | 30.49 | 29.50 | 29.50 | 29.50 | 3.51% | 9,000 |
| Apr 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -9.24% | 3,000 |
| Apr 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 16.30% | 3,000 |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 6,000 |
| Apr 1, 2026 | 24.51 | 26.50 | 24.50 | 26.20 | 26.20 | 3.68% | 48,000 |
| Mar 30, 2026 | 26.10 | 26.80 | 23.50 | 25.27 | 25.27 | -7.61% | 36,000 |
| Mar 27, 2026 | 28.00 | 28.00 | 27.35 | 27.35 | 27.35 | -5.20% | 12,000 |
| Mar 25, 2026 | 31.23 | 31.90 | 27.00 | 28.85 | 28.85 | -2.99% | 33,000 |
| Mar 24, 2026 | 27.99 | 32.00 | 26.72 | 29.74 | 29.74 | 10.15% | 51,000 |
| Mar 23, 2026 | 27.11 | 27.11 | 25.81 | 27.00 | 27.00 | -7.50% | 18,000 |
| Mar 20, 2026 | 28.00 | 31.74 | 27.80 | 29.19 | 29.19 | 0.31% | 129,000 |
| Mar 19, 2026 | 27.35 | 29.10 | 27.35 | 29.10 | 29.10 | 2.50% | 21,000 |
| Mar 18, 2026 | 28.35 | 28.89 | 27.05 | 28.39 | 28.39 | 0.14% | 21,000 |
| Mar 17, 2026 | 29.65 | 29.65 | 27.50 | 28.35 | 28.35 | -3.57% | 9,000 |
| Mar 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.51% | 3,000 |