Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India · Delayed Price · Currency is INR 83.77
-0.64 (-0.76%)
Jun 3, 2026, 3:29 PM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 85.48 | 85.48 | 83.10 | 83.77 | 83.77 | -0.76% | 36,327 |
| Jun 2, 2026 | 81.10 | 84.98 | 81.10 | 84.41 | 84.41 | 0.60% | 58,605 |
| Jun 1, 2026 | 84.74 | 86.78 | 83.02 | 83.91 | 83.91 | 3.53% | 194,264 |
| May 29, 2026 | 82.55 | 83.95 | 80.01 | 81.05 | 81.05 | -2.51% | 133,851 |
| May 27, 2026 | 83.27 | 83.85 | 82.35 | 83.14 | 83.14 | 0.10% | 53,429 |
| May 26, 2026 | 82.77 | 83.99 | 82.75 | 83.06 | 83.06 | 0.35% | 56,642 |
| May 25, 2026 | 84.31 | 84.50 | 82.15 | 82.77 | 82.77 | -1.83% | 141,930 |
| May 22, 2026 | 84.25 | 86.45 | 84.00 | 84.31 | 84.31 | 0.11% | 101,710 |
| May 21, 2026 | 85.50 | 87.40 | 84.00 | 84.22 | 84.22 | 1.17% | 335,721 |
| May 20, 2026 | 81.40 | 85.00 | 78.59 | 83.25 | 83.25 | 3.24% | 80,585 |
| May 19, 2026 | 78.40 | 81.73 | 78.40 | 80.64 | 80.64 | 3.49% | 59,798 |
| May 18, 2026 | 79.00 | 79.95 | 76.87 | 77.92 | 77.92 | -3.05% | 114,190 |
| May 15, 2026 | 82.00 | 83.92 | 79.52 | 80.37 | 80.37 | -1.74% | 51,133 |
| May 14, 2026 | 81.25 | 83.90 | 80.11 | 81.79 | 81.79 | 0.74% | 69,522 |
| May 13, 2026 | 82.94 | 83.18 | 81.00 | 81.19 | 81.19 | -0.36% | 66,542 |
| May 12, 2026 | 83.40 | 85.02 | 81.20 | 81.48 | 81.48 | -3.56% | 82,163 |
| May 11, 2026 | 84.10 | 86.57 | 83.90 | 84.49 | 84.49 | -2.03% | 90,305 |
| May 8, 2026 | 86.20 | 88.05 | 85.60 | 86.24 | 86.24 | -1.20% | 64,260 |
| May 7, 2026 | 87.84 | 88.30 | 86.36 | 87.29 | 87.29 | 0.11% | 91,605 |
| May 6, 2026 | 86.40 | 88.00 | 85.10 | 87.19 | 87.19 | 2.96% | 76,771 |
| May 5, 2026 | 83.51 | 86.10 | 83.51 | 84.68 | 84.68 | -0.08% | 59,930 |
| May 4, 2026 | 83.71 | 86.99 | 83.71 | 84.75 | 84.75 | -0.02% | 70,162 |
| Apr 30, 2026 | 83.75 | 85.69 | 83.10 | 84.77 | 84.77 | -0.13% | 67,937 |
| Apr 29, 2026 | 86.90 | 87.25 | 84.16 | 84.88 | 84.88 | -0.86% | 68,664 |
| Apr 28, 2026 | 85.84 | 87.04 | 85.20 | 85.62 | 85.62 | -0.15% | 76,657 |
| Apr 27, 2026 | 85.00 | 88.79 | 85.00 | 85.75 | 85.75 | 1.25% | 95,686 |
| Apr 24, 2026 | 87.25 | 87.48 | 83.41 | 84.69 | 84.69 | -2.93% | 87,612 |
| Apr 23, 2026 | 90.80 | 90.80 | 87.00 | 87.25 | 87.25 | 0.03% | 103,566 |
| Apr 22, 2026 | 85.47 | 88.10 | 85.06 | 87.22 | 87.22 | 1.28% | 136,746 |
| Apr 21, 2026 | 88.00 | 88.00 | 85.81 | 86.12 | 86.12 | -0.32% | 106,447 |
| Apr 20, 2026 | 90.00 | 90.00 | 85.61 | 86.40 | 86.40 | -4.18% | 141,424 |
| Apr 17, 2026 | 90.44 | 92.90 | 89.32 | 90.17 | 90.17 | -0.54% | 102,188 |
| Apr 16, 2026 | 89.10 | 91.48 | 88.20 | 90.66 | 90.66 | 3.68% | 156,053 |
| Apr 15, 2026 | 86.40 | 89.90 | 85.10 | 87.44 | 87.44 | 3.55% | 218,672 |
| Apr 13, 2026 | 84.60 | 85.50 | 80.10 | 84.44 | 84.44 | -0.67% | 212,811 |
| Apr 10, 2026 | 84.95 | 86.95 | 84.44 | 85.01 | 85.01 | 1.27% | 151,977 |
| Apr 9, 2026 | 83.80 | 86.22 | 81.61 | 83.94 | 83.94 | 0.58% | 156,031 |
| Apr 8, 2026 | 79.20 | 88.10 | 77.13 | 83.46 | 83.46 | 10.98% | 920,148 |
| Apr 7, 2026 | 75.96 | 77.80 | 73.26 | 75.20 | 75.20 | -0.30% | 113,416 |
| Apr 6, 2026 | 73.60 | 75.99 | 71.52 | 75.43 | 75.43 | 4.01% | 104,408 |
| Apr 2, 2026 | 71.99 | 73.50 | 68.02 | 72.52 | 72.52 | 2.31% | 140,069 |
| Apr 1, 2026 | 68.50 | 71.66 | 67.94 | 70.88 | 70.88 | 8.71% | 133,325 |
| 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 |