Paluck Technologies Limited (BOM:544897)
India · Delayed Price · Currency is INR 41.75
-0.93 (-2.18%)
At close: Oct 30, 2026
Paluck Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.75 | 43.75 | 40.75 | 41.75 | 41.75 | -2.18% | 57,000 |
| Oct 29, 2026 | 40.10 | 43.70 | 39.50 | 42.68 | 42.68 | 6.51% | 135,000 |
| Oct 28, 2026 | 36.00 | 40.74 | 36.00 | 40.07 | 40.07 | 12.24% | 102,000 |
| Oct 27, 2026 | 34.50 | 35.95 | 34.50 | 35.70 | 35.70 | 3.63% | 39,000 |
| Oct 26, 2026 | 32.98 | 34.45 | 30.20 | 34.45 | 34.45 | 5.13% | 51,000 |
| Oct 23, 2026 | 36.32 | 36.32 | 32.00 | 32.77 | 32.77 | -9.80% | 162,000 |
| Oct 22, 2026 | 37.00 | 37.10 | 36.31 | 36.33 | 36.33 | -3.81% | 42,000 |
| Oct 21, 2026 | 38.25 | 38.99 | 36.55 | 37.77 | 37.77 | -0.16% | 75,000 |
| Oct 19, 2026 | 40.51 | 40.51 | 37.01 | 37.83 | 37.83 | -7.80% | 126,000 |
| Oct 16, 2026 | 41.00 | 41.03 | 41.00 | 41.03 | 41.03 | 0.05% | 15,000 |
| Oct 15, 2026 | 41.50 | 42.50 | 41.00 | 41.01 | 41.01 | -2.36% | 123,000 |
| Oct 14, 2026 | 42.99 | 42.99 | 41.70 | 42.00 | 42.00 | -1.29% | 126,000 |
| Oct 13, 2026 | 42.10 | 42.69 | 42.05 | 42.55 | 42.55 | 1.07% | 27,000 |
| Oct 12, 2026 | 42.35 | 42.80 | 42.05 | 42.10 | 42.10 | 0.91% | 54,000 |
| Oct 9, 2026 | 42.48 | 42.48 | 41.20 | 41.72 | 41.72 | 1.02% | 39,000 |
| Oct 8, 2026 | 42.50 | 43.20 | 41.00 | 41.30 | 41.30 | -3.32% | 165,000 |
| Oct 7, 2026 | 43.85 | 43.85 | 42.50 | 42.72 | 42.72 | 0.64% | 72,000 |
| Oct 6, 2026 | 43.00 | 45.00 | 42.00 | 42.45 | 42.45 | -1.67% | 237,000 |
| Oct 5, 2026 | 44.00 | 44.80 | 43.03 | 43.17 | 43.17 | -3.42% | 78,000 |
| Oct 1, 2026 | 45.00 | 45.25 | 44.10 | 44.70 | 44.70 | -1.72% | 72,000 |
| Sep 30, 2026 | 46.89 | 46.89 | 45.45 | 45.48 | 45.48 | -1.17% | 39,000 |
| Sep 29, 2026 | 46.35 | 48.01 | 44.50 | 46.02 | 46.02 | 2.15% | 138,000 |
| Sep 28, 2026 | 47.60 | 47.60 | 45.00 | 45.05 | 45.05 | -3.18% | 120,000 |
| Sep 25, 2026 | 46.60 | 48.50 | 44.49 | 46.53 | 46.53 | -0.06% | 228,000 |
| Sep 24, 2026 | 45.35 | 47.00 | 45.35 | 46.56 | 46.56 | 2.69% | 78,000 |
| Sep 23, 2026 | 44.90 | 47.00 | 43.99 | 45.34 | 45.34 | 2.37% | 240,000 |
| Sep 22, 2026 | 47.49 | 47.50 | 44.00 | 44.29 | 44.29 | -4.65% | 210,000 |
| Sep 21, 2026 | 47.50 | 47.50 | 46.11 | 46.45 | 46.45 | -2.00% | 36,000 |
| Sep 18, 2026 | 45.90 | 48.20 | 45.60 | 47.40 | 47.40 | 3.04% | 90,000 |
| Sep 17, 2026 | 47.00 | 47.00 | 45.35 | 46.00 | 46.00 | -1.90% | 54,000 |
| Sep 16, 2026 | 45.56 | 46.89 | 44.00 | 46.89 | 46.89 | 2.20% | 75,000 |
| Sep 15, 2026 | 47.67 | 49.99 | 45.56 | 45.88 | 45.88 | -3.75% | 327,000 |
| Sep 11, 2026 | 47.60 | 47.68 | 45.50 | 47.67 | 47.67 | 4.98% | 567,000 |
| Sep 10, 2026 | 42.05 | 45.41 | 42.00 | 45.41 | 45.41 | 4.99% | 246,000 |
| Sep 9, 2026 | 45.26 | 45.26 | 43.25 | 43.25 | 43.25 | -4.99% | 201,000 |
| Sep 8, 2026 | 47.01 | 47.99 | 45.52 | 45.52 | 45.52 | -4.99% | 333,000 |
| Sep 7, 2026 | 49.59 | 49.98 | 47.00 | 47.91 | 47.91 | -2.50% | 648,000 |
| Sep 4, 2026 | 46.80 | 49.14 | 44.46 | 49.14 | 49.14 | 2.38% | 3,117,000 |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |