Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India · Delayed Price · Currency is INR 76.82
+0.38 (0.50%)
Mar 11, 2026, 9:29 AM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 77.25 | 77.25 | 76.00 | 76.44 | 76.44 | 1.08% | 83,214 |
| Mar 9, 2026 | 73.00 | 76.40 | 73.00 | 75.62 | 75.62 | -1.54% | 94,031 |
| Mar 6, 2026 | 77.31 | 78.12 | 76.40 | 76.80 | 76.80 | -0.56% | 72,931 |
| Mar 5, 2026 | 77.30 | 80.98 | 76.50 | 77.23 | 77.23 | 0.05% | 93,400 |
| Mar 4, 2026 | 79.38 | 79.38 | 76.17 | 77.19 | 77.19 | -2.78% | 174,487 |
| Mar 2, 2026 | 79.01 | 81.96 | 78.24 | 79.40 | 79.40 | -4.42% | 265,154 |
| Feb 27, 2026 | 83.40 | 85.20 | 82.52 | 83.07 | 83.07 | -0.91% | 127,351 |
| Feb 26, 2026 | 81.90 | 91.00 | 81.76 | 83.83 | 83.83 | 2.86% | 910,914 |
| Feb 25, 2026 | 81.01 | 81.90 | 80.78 | 81.50 | 81.50 | 0.37% | 78,986 |
| Feb 24, 2026 | 82.40 | 82.70 | 80.51 | 81.20 | 81.20 | -1.37% | 96,557 |
| Feb 23, 2026 | 83.89 | 84.34 | 80.91 | 82.33 | 82.33 | -1.77% | 113,183 |
| Feb 20, 2026 | 82.10 | 86.38 | 82.00 | 83.81 | 83.81 | 1.17% | 212,672 |
| Feb 19, 2026 | 82.00 | 85.21 | 81.22 | 82.84 | 82.84 | 0.78% | 163,400 |
| Feb 18, 2026 | 82.95 | 84.20 | 81.80 | 82.20 | 82.20 | -0.81% | 88,153 |
| Feb 17, 2026 | 83.03 | 84.56 | 81.95 | 82.87 | 82.87 | -0.61% | 73,172 |
| Feb 16, 2026 | 83.00 | 83.88 | 82.09 | 83.38 | 83.38 | 0.32% | 41,053 |
| Feb 13, 2026 | 84.68 | 84.68 | 82.04 | 83.11 | 83.11 | -1.27% | 73,481 |
| Feb 12, 2026 | 86.64 | 87.64 | 83.84 | 84.18 | 84.18 | -2.84% | 108,195 |
| Feb 11, 2026 | 83.01 | 87.80 | 82.25 | 86.64 | 86.64 | 4.40% | 205,312 |
| Feb 10, 2026 | 83.08 | 84.99 | 82.51 | 82.99 | 82.99 | 0.64% | 92,425 |
| Feb 9, 2026 | 81.50 | 83.70 | 81.50 | 82.46 | 82.46 | 1.56% | 123,312 |
| Feb 6, 2026 | 81.30 | 82.30 | 80.55 | 81.19 | 81.19 | -0.48% | 66,174 |
| Feb 5, 2026 | 81.90 | 83.29 | 81.05 | 81.58 | 81.58 | -0.33% | 66,887 |
| Feb 4, 2026 | 82.00 | 83.95 | 80.80 | 81.85 | 81.85 | 0.97% | 211,170 |
| Feb 3, 2026 | 85.30 | 87.95 | 80.61 | 81.06 | 81.06 | -3.04% | 252,962 |
| Feb 2, 2026 | 86.10 | 86.30 | 81.23 | 83.60 | 83.60 | -3.81% | 137,812 |
| Feb 1, 2026 | 85.98 | 88.88 | 84.00 | 86.91 | 86.91 | 3.01% | 75,620 |
| Jan 30, 2026 | 81.55 | 85.40 | 81.30 | 84.37 | 84.37 | 2.43% | 93,076 |
| Jan 29, 2026 | 85.90 | 85.90 | 81.30 | 82.37 | 82.37 | -2.14% | 57,212 |
| Jan 28, 2026 | 83.00 | 84.90 | 82.32 | 84.17 | 84.17 | 2.92% | 44,371 |
| Jan 27, 2026 | 82.74 | 83.45 | 80.54 | 81.78 | 81.78 | -1.16% | 56,282 |
| Jan 23, 2026 | 84.21 | 85.18 | 82.00 | 82.74 | 82.74 | -1.75% | 50,627 |
| Jan 22, 2026 | 84.20 | 86.23 | 82.88 | 84.21 | 84.21 | 0.01% | 65,292 |
| Jan 21, 2026 | 82.00 | 85.50 | 81.00 | 84.20 | 84.20 | 1.09% | 91,892 |
| Jan 20, 2026 | 86.87 | 86.94 | 82.71 | 83.29 | 83.29 | -4.12% | 84,712 |
| Jan 19, 2026 | 88.80 | 88.80 | 86.31 | 86.87 | 86.87 | -2.17% | 48,423 |
| Jan 16, 2026 | 87.11 | 90.00 | 87.11 | 88.80 | 88.80 | 0.33% | 40,982 |
| Jan 14, 2026 | 90.10 | 91.59 | 88.17 | 88.51 | 88.51 | -1.72% | 47,293 |
| Jan 13, 2026 | 90.90 | 91.99 | 88.01 | 90.06 | 90.06 | 1.05% | 99,471 |
| Jan 12, 2026 | 90.11 | 91.99 | 86.82 | 89.12 | 89.12 | -1.81% | 142,447 |
| Jan 9, 2026 | 93.00 | 93.20 | 90.55 | 90.76 | 90.76 | -2.25% | 60,637 |
| Jan 8, 2026 | 95.33 | 95.51 | 92.60 | 92.85 | 92.85 | -2.12% | 58,256 |
| Jan 7, 2026 | 96.40 | 96.40 | 93.90 | 94.86 | 94.86 | 0.55% | 41,708 |
| Jan 6, 2026 | 95.00 | 97.34 | 93.86 | 94.34 | 94.34 | -1.36% | 50,619 |
| Jan 5, 2026 | 97.96 | 98.50 | 95.01 | 95.64 | 95.64 | -2.08% | 39,862 |
| Jan 2, 2026 | 98.76 | 98.76 | 96.90 | 97.67 | 97.67 | -0.85% | 56,462 |
| Jan 1, 2026 | 95.64 | 99.25 | 95.51 | 98.51 | 98.51 | 3.52% | 101,792 |
| Dec 31, 2025 | 92.59 | 96.41 | 92.50 | 95.16 | 95.16 | 2.78% | 88,361 |
| Dec 30, 2025 | 94.90 | 94.90 | 91.01 | 92.59 | 92.59 | -0.96% | 86,310 |
| Dec 29, 2025 | 94.09 | 95.49 | 93.20 | 93.49 | 93.49 | -0.64% | 54,554 |