Poojaa Precision Engg. Limited (BOM:544844)
India · Delayed Price · Currency is INR 910.40
-21.50 (-2.31%)
At close: Nov 4, 2026
Poojaa Precision Engg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 911.00 | 933.00 | 883.15 | 910.40 | 910.40 | -2.31% | 133,600 |
| Nov 3, 2026 | 951.05 | 955.95 | 926.50 | 931.90 | 931.90 | -2.43% | 55,200 |
| Nov 2, 2026 | 988.00 | 1,000.00 | 945.20 | 955.15 | 955.15 | -2.84% | 48,000 |
| Oct 30, 2026 | 990.00 | 1,000.00 | 964.00 | 983.05 | 983.05 | -0.87% | 33,200 |
| Oct 29, 2026 | 1,035.00 | 1,066.40 | 955.35 | 991.70 | 991.70 | -1.73% | 242,000 |
| Oct 28, 2026 | 896.45 | 1,028.00 | 880.05 | 1,009.15 | 1,009.15 | 13.13% | 364,400 |
| Oct 27, 2026 | 859.90 | 898.80 | 832.25 | 892.00 | 892.00 | 5.05% | 90,800 |
| Oct 26, 2026 | 842.90 | 877.00 | 830.00 | 849.15 | 849.15 | 0.74% | 58,400 |
| Oct 23, 2026 | 893.85 | 902.00 | 800.05 | 842.90 | 842.90 | -3.52% | 155,600 |
| Oct 22, 2026 | 829.00 | 885.00 | 829.00 | 873.65 | 873.65 | 6.31% | 127,200 |
| Oct 21, 2026 | 884.00 | 899.00 | 792.00 | 821.80 | 821.80 | -5.43% | 104,800 |
| Oct 19, 2026 | 871.00 | 886.50 | 864.65 | 869.00 | 869.00 | 0.72% | 60,000 |
| Oct 16, 2026 | 840.00 | 868.70 | 839.95 | 862.80 | 862.80 | 2.00% | 43,600 |
| Oct 15, 2026 | 855.00 | 862.00 | 840.00 | 845.85 | 845.85 | -0.51% | 40,800 |
| Oct 14, 2026 | 801.65 | 864.95 | 800.55 | 850.15 | 850.15 | 6.05% | 134,000 |
| Oct 13, 2026 | 790.25 | 810.00 | 790.25 | 801.65 | 801.65 | 0.21% | 29,600 |
| Oct 12, 2026 | 802.30 | 810.00 | 791.05 | 800.00 | 800.00 | 2.56% | 40,000 |
| Oct 9, 2026 | 793.90 | 805.00 | 777.10 | 780.05 | 780.05 | -0.56% | 38,000 |
| Oct 8, 2026 | 811.05 | 819.35 | 775.00 | 784.45 | 784.45 | -2.67% | 48,800 |
| Oct 7, 2026 | 809.00 | 839.95 | 800.00 | 805.95 | 805.95 | 0.12% | 87,200 |
| Oct 6, 2026 | 761.20 | 816.30 | 761.20 | 805.00 | 805.00 | 4.91% | 61,600 |
| Oct 5, 2026 | 799.80 | 827.00 | 730.00 | 767.35 | 767.35 | -2.04% | 142,400 |
| Oct 1, 2026 | 791.00 | 815.20 | 775.00 | 783.35 | 783.35 | -3.25% | 80,800 |
| Sep 30, 2026 | 795.50 | 842.90 | 795.50 | 809.65 | 809.65 | 0.48% | 69,200 |
| Sep 29, 2026 | 798.00 | 825.00 | 786.00 | 805.80 | 805.80 | 0.69% | 61,200 |
| Sep 28, 2026 | 839.00 | 859.95 | 797.00 | 800.30 | 800.30 | -1.91% | 109,600 |
| Sep 25, 2026 | 755.05 | 822.00 | 752.05 | 815.85 | 815.85 | 7.17% | 75,200 |
| Sep 24, 2026 | 792.00 | 792.00 | 755.50 | 761.25 | 761.25 | -3.66% | 51,600 |
| Sep 23, 2026 | 760.00 | 794.10 | 757.00 | 790.20 | 790.20 | 5.51% | 140,400 |
| Sep 22, 2026 | 719.95 | 753.00 | 715.00 | 748.90 | 748.90 | 5.26% | 135,200 |
| Sep 21, 2026 | 710.00 | 729.90 | 708.00 | 711.45 | 711.45 | 0.78% | 82,400 |
| Sep 18, 2026 | 680.30 | 720.00 | 680.30 | 705.95 | 705.95 | 3.77% | 166,400 |
| Sep 17, 2026 | 675.00 | 689.00 | 664.05 | 680.30 | 680.30 | -0.13% | 40,800 |
| Sep 16, 2026 | 715.00 | 715.00 | 645.00 | 681.20 | 681.20 | -3.29% | 106,400 |
| Sep 15, 2026 | 722.95 | 727.95 | 684.00 | 704.35 | 704.35 | -0.37% | 98,800 |
| Sep 11, 2026 | 729.50 | 729.50 | 683.00 | 706.95 | 706.95 | -1.81% | 90,800 |
| Sep 10, 2026 | 679.00 | 722.60 | 679.00 | 719.95 | 719.95 | 6.76% | 150,800 |
| Sep 9, 2026 | 658.75 | 680.00 | 645.10 | 674.35 | 674.35 | 2.37% | 110,400 |
| Sep 8, 2026 | 645.00 | 672.95 | 645.00 | 658.75 | 658.75 | 1.71% | 103,600 |
| Sep 7, 2026 | 640.00 | 666.00 | 620.60 | 647.65 | 647.65 | 0.99% | 152,800 |
| 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 |