Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India · Delayed Price · Currency is INR 81.48
-3.01 (-3.56%)
May 12, 2026, 3:29 PM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |