Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 28.45
+1.45 (5.37%)
At close: May 8, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 29.95 | 29.95 | 28.70 | 29.55 | 29.55 | -1.50% | 9,000 |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 3,000 |
| Mar 11, 2026 | 30.10 | 30.11 | 29.00 | 29.00 | 29.00 | -6.45% | 15,000 |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 3,000 |
| Mar 9, 2026 | 30.00 | 31.40 | 29.00 | 31.40 | 31.40 | - | 9,000 |
| Mar 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | 3,000 |
| Mar 5, 2026 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | 1.89% | 6,000 |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | 3,000 |
| Mar 2, 2026 | 31.00 | 31.50 | 30.80 | 31.50 | 31.50 | -1.56% | 9,000 |
| Feb 27, 2026 | 32.50 | 33.50 | 32.00 | 32.00 | 32.00 | -0.03% | 27,000 |
| Feb 26, 2026 | 32.26 | 32.26 | 31.60 | 32.01 | 32.01 | -4.10% | 27,000 |
| Feb 25, 2026 | 32.39 | 33.38 | 32.38 | 33.38 | 33.38 | -4.36% | 9,000 |
| Feb 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 5.76% | 3,000 |
| Feb 23, 2026 | 32.36 | 33.00 | 32.36 | 33.00 | 33.00 | -0.60% | 15,000 |