Poojaa Precision Engg. Limited (BOM:544844)
India · Delayed Price · Currency is INR 641.30
+23.05 (3.73%)
At close: Sep 4, 2026
Poojaa Precision Engg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 615.05 | 648.50 | 615.05 | 641.30 | 641.30 | 3.73% | 115,600 |
| Sep 3, 2026 | 635.05 | 642.00 | 615.00 | 618.25 | 618.25 | -0.77% | 134,800 |
| Sep 2, 2026 | 613.00 | 629.00 | 575.00 | 623.05 | 623.05 | 1.66% | 243,600 |
| Sep 1, 2026 | 625.50 | 635.00 | 607.00 | 612.85 | 612.85 | -1.60% | 82,800 |
| Aug 31, 2026 | 645.00 | 659.95 | 615.00 | 622.80 | 622.80 | -3.73% | 152,000 |
| Aug 28, 2026 | 662.80 | 662.80 | 630.00 | 646.90 | 646.90 | -0.66% | 80,400 |
| Aug 27, 2026 | 692.00 | 692.00 | 640.05 | 651.20 | 651.20 | -5.29% | 80,400 |
| Aug 26, 2026 | 663.20 | 704.00 | 658.50 | 687.55 | 687.55 | 3.67% | 96,000 |
| Aug 25, 2026 | 636.00 | 668.40 | 636.00 | 663.20 | 663.20 | 4.73% | 132,800 |
| Aug 24, 2026 | 670.00 | 670.00 | 626.00 | 633.25 | 633.25 | -3.15% | 109,200 |
| Aug 21, 2026 | 644.00 | 675.00 | 644.00 | 653.85 | 653.85 | 1.70% | 114,000 |
| Aug 20, 2026 | 607.05 | 656.00 | 592.00 | 642.90 | 642.90 | 5.91% | 150,800 |
| Aug 19, 2026 | 632.70 | 656.00 | 584.50 | 607.05 | 607.05 | -4.05% | 222,800 |
| Aug 18, 2026 | 615.00 | 678.00 | 591.35 | 632.70 | 632.70 | 5.49% | 449,600 |
| Aug 17, 2026 | 599.65 | 599.75 | 582.00 | 599.75 | 599.75 | 5.00% | 138,400 |
| Aug 14, 2026 | 550.00 | 571.20 | 530.00 | 571.20 | 571.20 | 5.00% | 149,600 |
| Aug 13, 2026 | 517.85 | 550.00 | 510.00 | 544.00 | 544.00 | 3.72% | 284,400 |
| Aug 12, 2026 | 524.50 | 524.50 | 501.20 | 524.50 | 524.50 | 4.99% | 585,200 |
| Aug 11, 2026 | 483.00 | 499.55 | 483.00 | 499.55 | 499.55 | 4.99% | 136,800 |
| Aug 10, 2026 | 465.00 | 475.80 | 462.00 | 475.80 | 475.80 | 5.00% | 324,800 |
| Aug 7, 2026 | 455.00 | 470.00 | 447.00 | 453.15 | 453.15 | -3.68% | 370,800 |
| Aug 6, 2026 | 484.05 | 485.95 | 470.45 | 470.45 | 470.45 | -5.00% | 336,400 |
| Aug 5, 2026 | 490.00 | 504.00 | 477.10 | 495.20 | 495.20 | 0.34% | 541,200 |
| Aug 4, 2026 | 470.00 | 493.50 | 451.10 | 493.50 | 493.50 | 63.95% | 2,853,600 |
| Aug 3, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |