NSE:PDUMJEIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.50	32.55	30.41	31.29	31.29	-1.17%	4,642
May 21, 2026	32.70	32.70	31.00	31.66	31.66	-2.55%	6,646
May 20, 2026	32.50	32.90	31.36	32.49	32.49	-	8,692
May 19, 2026	33.80	34.00	32.01	32.49	32.49	-3.07%	8,462
May 18, 2026	31.94	33.95	31.36	33.52	33.52	4.95%	4,721
May 15, 2026	32.62	35.98	31.50	31.94	31.94	-2.08%	22,179
May 14, 2026	33.02	33.02	32.52	32.62	32.62	-2.60%	2,952
May 13, 2026	34.00	35.20	33.35	33.49	33.49	-0.03%	6,511
May 12, 2026	33.12	34.55	32.80	33.50	33.50	2.13%	3,448
May 11, 2026	34.61	36.90	31.51	32.80	32.80	-9.34%	17,137
May 8, 2026	36.05	36.30	34.00	36.18	36.18	0.50%	6,600
May 7, 2026	35.08	36.50	35.00	36.00	36.00	2.13%	2,186
May 6, 2026	34.50	35.80	34.50	35.25	35.25	2.23%	1,079
May 5, 2026	34.25	35.00	33.87	34.48	34.48	0.67%	2,713
May 4, 2026	35.74	36.28	33.00	34.25	34.25	-2.20%	1,973
Apr 30, 2026	33.99	35.75	33.99	35.02	35.02	-1.32%	1,798
Apr 29, 2026	35.99	37.40	34.02	35.49	35.49	-1.39%	2,843
Apr 28, 2026	35.70	36.45	35.05	35.99	35.99	-	4,668
Apr 27, 2026	35.30	36.00	34.40	35.99	35.99	2.39%	2,206
Apr 24, 2026	36.00	36.00	34.00	35.15	35.15	-1.49%	1,390
Apr 23, 2026	36.27	36.27	35.20	35.68	35.68	-1.68%	3,821
Apr 22, 2026	35.25	36.45	35.10	36.29	36.29	3.24%	1,846
Apr 21, 2026	34.41	35.49	34.32	35.15	35.15	1.27%	2,825
Apr 20, 2026	36.40	36.40	33.25	34.71	34.71	-4.25%	16,683
Apr 17, 2026	36.10	37.00	35.20	36.25	36.25	0.72%	5,965
Apr 16, 2026	36.29	36.50	35.30	35.99	35.99	-0.83%	5,469
Apr 15, 2026	35.20	36.40	35.00	36.29	36.29	1.97%	3,422
Apr 13, 2026	32.41	36.00	32.41	35.59	35.59	0.68%	1,464
Apr 10, 2026	35.20	35.55	34.10	35.35	35.35	0.86%	3,905
Apr 9, 2026	34.89	35.20	34.00	35.05	35.05	1.13%	2,013
Apr 8, 2026	34.20	36.10	34.06	34.66	34.66	2.48%	6,928
Apr 7, 2026	32.40	34.21	32.27	33.82	33.82	4.29%	3,750
Apr 6, 2026	31.00	34.00	31.00	32.43	32.43	-0.15%	3,936
Apr 2, 2026	31.50	32.90	30.03	32.48	32.48	3.24%	1,781
Apr 1, 2026	29.50	33.00	29.50	31.46	31.46	6.64%	3,834
Mar 30, 2026	30.99	30.99	28.51	29.50	29.50	2.72%	5,933
Mar 27, 2026	30.85	31.14	28.54	28.72	28.72	-7.77%	28,765
Mar 25, 2026	31.02	32.75	30.03	31.14	31.14	0.71%	1,937
Mar 24, 2026	31.57	32.50	30.01	30.92	30.92	-2.06%	261
Mar 23, 2026	32.00	32.59	30.75	31.57	31.57	-2.44%	1,485
Mar 20, 2026	30.00	32.59	30.00	32.36	32.36	0.65%	665
Mar 19, 2026	32.20	32.60	31.59	32.15	32.15	0.31%	4,630
Mar 18, 2026	30.24	32.40	29.55	32.05	32.05	8.53%	4,971
Mar 17, 2026	29.71	30.24	29.50	29.53	29.53	0.07%	878
Mar 16, 2026	29.15	30.98	28.51	29.51	29.51	-4.62%	28,870
Mar 13, 2026	31.25	31.65	30.25	30.94	30.94	-0.90%	1,278
Mar 12, 2026	31.18	32.00	30.40	31.22	31.22	-0.45%	1,006
Mar 11, 2026	31.25	31.40	30.50	31.36	31.36	0.51%	9,478
Mar 10, 2026	33.99	33.99	30.12	31.20	31.20	2.94%	3,949
Mar 9, 2026	30.00	30.75	29.35	30.31	30.31	-2.19%	37,067