Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India · Delayed Price · Currency is INR 65.20
-2.89 (-4.24%)
Mar 30, 2026, 3:29 PM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 68.00 | 68.00 | 65.00 | 65.20 | 65.20 | -4.24% | 205,026 |
| Mar 27, 2026 | 71.90 | 71.90 | 67.50 | 68.09 | 68.09 | -5.29% | 233,293 |
| Mar 25, 2026 | 70.50 | 74.28 | 70.50 | 71.89 | 71.89 | 2.69% | 272,707 |
| Mar 24, 2026 | 68.55 | 71.00 | 68.55 | 70.01 | 70.01 | 2.77% | 236,982 |
| Mar 23, 2026 | 70.06 | 72.92 | 67.80 | 68.12 | 68.12 | -4.39% | 242,372 |
| Mar 20, 2026 | 73.00 | 73.55 | 70.92 | 71.25 | 71.25 | -0.95% | 127,519 |
| Mar 19, 2026 | 72.00 | 73.34 | 68.60 | 71.93 | 71.93 | -2.82% | 261,125 |
| Mar 18, 2026 | 72.55 | 74.99 | 71.95 | 74.02 | 74.02 | 3.45% | 103,257 |
| Mar 17, 2026 | 73.35 | 73.35 | 71.30 | 71.55 | 71.55 | -1.45% | 94,900 |
| Mar 16, 2026 | 74.00 | 74.00 | 71.23 | 72.60 | 72.60 | -0.53% | 98,920 |
| Mar 13, 2026 | 75.77 | 75.84 | 72.35 | 72.99 | 72.99 | -3.50% | 135,921 |
| Mar 12, 2026 | 76.27 | 78.10 | 74.50 | 75.64 | 75.64 | -1.32% | 104,614 |
| Mar 11, 2026 | 76.44 | 77.99 | 76.00 | 76.65 | 76.65 | 0.27% | 109,223 |
| 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 |