Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India · Delayed Price · Currency is INR 82.74
-1.47 (-1.75%)
Jan 23, 2026, 3:30 PM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 84.21 | 85.18 | 83.01 | 83.66 | - | -0.65% | 22,817 |
| 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 |
| Dec 26, 2025 | 95.00 | 96.26 | 93.50 | 94.09 | 94.09 | -1.53% | 202,816 |
| Dec 24, 2025 | 97.00 | 98.85 | 94.50 | 95.55 | 95.55 | -2.35% | 143,055 |
| Dec 23, 2025 | 99.80 | 99.80 | 96.80 | 97.85 | 97.85 | 1.08% | 76,877 |
| Dec 22, 2025 | 99.00 | 99.00 | 96.38 | 96.80 | 96.80 | 0.09% | 53,305 |
| Dec 19, 2025 | 94.02 | 98.00 | 94.02 | 96.71 | 96.71 | 2.27% | 70,794 |
| Dec 18, 2025 | 96.13 | 97.38 | 94.00 | 94.56 | 94.56 | -1.63% | 69,908 |
| Dec 17, 2025 | 98.28 | 98.61 | 95.80 | 96.13 | 96.13 | -2.19% | 62,794 |
| Dec 16, 2025 | 97.80 | 99.54 | 97.80 | 98.28 | 98.28 | -0.23% | 40,638 |
| Dec 15, 2025 | 98.50 | 99.33 | 97.90 | 98.51 | 98.51 | 0.01% | 35,607 |
| Dec 12, 2025 | 98.00 | 100.00 | 97.50 | 98.50 | 98.50 | 0.56% | 62,549 |
| Dec 11, 2025 | 96.61 | 98.40 | 96.02 | 97.95 | 97.95 | 1.39% | 32,219 |
| Dec 10, 2025 | 97.30 | 99.80 | 96.00 | 96.61 | 96.61 | -0.70% | 59,654 |
| Dec 9, 2025 | 94.20 | 98.00 | 93.11 | 97.29 | 97.29 | 2.08% | 91,686 |
| Dec 8, 2025 | 97.44 | 98.40 | 93.55 | 95.31 | 95.31 | -2.19% | 81,326 |
| Dec 5, 2025 | 99.30 | 99.52 | 96.71 | 97.44 | 97.44 | -1.18% | 68,137 |
| Dec 4, 2025 | 101.50 | 101.50 | 97.02 | 98.60 | 98.60 | -1.16% | 44,485 |
| Dec 3, 2025 | 102.00 | 102.00 | 98.01 | 99.76 | 99.76 | -0.54% | 51,856 |
| Dec 2, 2025 | 103.00 | 103.00 | 99.00 | 100.30 | 100.30 | -1.14% | 84,121 |
| Dec 1, 2025 | 103.90 | 103.90 | 101.00 | 101.46 | 101.46 | -0.52% | 44,906 |
| Nov 28, 2025 | 102.05 | 103.58 | 100.96 | 101.99 | 101.99 | -0.06% | 37,266 |
| Nov 27, 2025 | 104.50 | 104.50 | 101.36 | 102.05 | 102.05 | -0.18% | 46,371 |
| Nov 26, 2025 | 100.95 | 103.96 | 100.21 | 102.23 | 102.23 | 0.77% | 63,937 |
| Nov 25, 2025 | 102.40 | 102.40 | 100.25 | 101.45 | 101.45 | 1.50% | 44,095 |
| Nov 24, 2025 | 101.91 | 102.00 | 99.65 | 99.95 | 99.95 | -2.37% | 75,821 |
| Nov 21, 2025 | 103.87 | 103.98 | 102.00 | 102.38 | 102.38 | -1.34% | 37,166 |
| Nov 20, 2025 | 104.10 | 105.98 | 103.30 | 103.77 | 103.77 | 1.19% | 53,542 |
| Nov 19, 2025 | 104.25 | 106.05 | 100.26 | 102.55 | 102.55 | -2.12% | 76,079 |
| Nov 18, 2025 | 105.43 | 107.50 | 103.95 | 104.77 | 104.77 | -0.52% | 80,975 |
| Nov 17, 2025 | 104.51 | 106.89 | 104.51 | 105.32 | 105.32 | -0.84% | 43,290 |
| Nov 14, 2025 | 108.00 | 108.00 | 106.05 | 106.21 | 106.21 | 0.05% | 36,468 |
| Nov 13, 2025 | 106.00 | 107.90 | 105.75 | 106.16 | 106.16 | -0.59% | 75,442 |