Popular Foundations Limited (BOM:544259)
India · Delayed Price · Currency is INR 27.85
-0.10 (-0.36%)
At close: Sep 10, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.87% | 3,000 |
| Sep 10, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.36% | 3,000 |
| Sep 9, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.24% | 3,000 |
| Sep 8, 2026 | 27.35 | 28.30 | 27.00 | 28.30 | 28.30 | - | 18,000 |
| Sep 7, 2026 | 29.00 | 29.80 | 27.72 | 28.30 | 28.30 | -4.71% | 18,000 |
| Sep 4, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.37% | 3,000 |
| Sep 3, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.01% | 3,000 |
| Sep 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.10% | 3,000 |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 3,000 |
| Aug 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 3,000 |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | 3,000 |
| Aug 26, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 3.31% | 3,000 |
| Aug 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.52% | 3,000 |
| Aug 24, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -3.35% | 3,000 |
| 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 |