Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 267.45
+3.80 (1.44%)
Aug 29, 2025, 3:29 PM IST
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 268.15 | 268.15 | 263.10 | 264.70 | 264.70 | 0.40% | 1,551 |
| Aug 28, 2025 | 264.50 | 269.30 | 260.55 | 263.65 | 263.65 | -0.15% | 2,590 |
| Aug 26, 2025 | 272.45 | 272.45 | 261.40 | 264.05 | 264.05 | -2.11% | 6,017 |
| Aug 25, 2025 | 282.80 | 282.80 | 264.40 | 269.75 | 269.75 | -4.61% | 14,318 |
| Aug 22, 2025 | 286.75 | 286.75 | 280.60 | 282.80 | 282.80 | 0.11% | 2,893 |
| Aug 21, 2025 | 283.20 | 283.40 | 280.55 | 282.50 | 282.50 | 0.68% | 747 |
| Aug 20, 2025 | 289.70 | 290.45 | 279.85 | 280.60 | 280.60 | -2.55% | 9,106 |
| Aug 19, 2025 | 284.60 | 289.35 | 284.60 | 287.95 | 287.95 | 0.61% | 856 |
| Aug 18, 2025 | 288.55 | 293.20 | 282.80 | 286.20 | 286.20 | -0.95% | 2,499 |
| Aug 14, 2025 | 290.95 | 293.15 | 287.95 | 288.95 | 288.95 | 0.17% | 936 |
| Aug 13, 2025 | 286.90 | 291.90 | 283.05 | 288.45 | 288.45 | 2.56% | 1,895 |
| Aug 12, 2025 | 295.35 | 296.85 | 280.00 | 281.25 | 281.25 | -4.17% | 17,020 |
| Aug 11, 2025 | 288.10 | 297.80 | 282.00 | 293.50 | 293.50 | 3.91% | 10,921 |
| Aug 8, 2025 | 288.75 | 288.75 | 276.45 | 282.45 | 282.45 | -0.34% | 5,133 |
| Aug 7, 2025 | 293.85 | 293.85 | 281.35 | 283.40 | 283.40 | -3.13% | 5,449 |
| Aug 6, 2025 | 298.65 | 298.65 | 291.00 | 292.55 | 292.55 | -1.25% | 1,713 |
| Aug 5, 2025 | 302.95 | 303.00 | 295.95 | 296.25 | 296.25 | -0.77% | 3,369 |
| Aug 4, 2025 | 298.75 | 300.45 | 296.10 | 298.55 | 298.55 | -0.15% | 1,914 |
| Aug 1, 2025 | 302.50 | 302.65 | 297.60 | 299.00 | 299.00 | 0.10% | 1,941 |
| Jul 31, 2025 | 299.65 | 300.05 | 298.50 | 298.70 | 298.70 | 0.18% | 1,698 |
| Jul 30, 2025 | 302.30 | 302.90 | 297.60 | 298.15 | 298.15 | -0.05% | 6,511 |
| Jul 29, 2025 | 300.80 | 300.80 | 296.50 | 298.30 | 298.30 | 0.51% | 3,773 |
| Jul 28, 2025 | 305.00 | 305.00 | 295.95 | 296.80 | 296.80 | -1.75% | 2,640 |
| Jul 25, 2025 | 301.35 | 303.10 | 297.40 | 302.10 | 302.10 | 0.90% | 14,450 |
| Jul 24, 2025 | 302.40 | 303.05 | 297.00 | 299.40 | 299.40 | 0.60% | 5,771 |
| Jul 23, 2025 | 300.05 | 300.45 | 296.25 | 297.60 | 297.60 | -1.31% | 4,998 |
| Jul 22, 2025 | 303.60 | 304.25 | 297.10 | 301.55 | 301.55 | 0.20% | 5,490 |
| Jul 21, 2025 | 302.30 | 304.05 | 300.30 | 300.95 | 300.95 | -0.97% | 1,324 |
| Jul 18, 2025 | 305.45 | 305.50 | 301.05 | 303.90 | 303.90 | 0.15% | 2,620 |
| Jul 17, 2025 | 304.65 | 305.95 | 300.40 | 303.45 | 303.45 | 0.85% | 5,093 |
| Jul 16, 2025 | 306.00 | 306.00 | 300.00 | 300.90 | 300.90 | 0.02% | 3,549 |
| Jul 15, 2025 | 303.80 | 304.95 | 298.60 | 300.85 | 300.85 | -0.38% | 5,677 |
| Jul 14, 2025 | 302.00 | 305.25 | 300.45 | 302.00 | 302.00 | 0.23% | 4,366 |
| Jul 11, 2025 | 305.00 | 308.85 | 300.30 | 301.30 | 301.30 | -1.16% | 7,422 |
| Jul 10, 2025 | 308.05 | 309.55 | 301.60 | 304.85 | 304.85 | -0.54% | 1,641 |
| Jul 9, 2025 | 308.05 | 312.10 | 305.00 | 306.50 | 306.50 | -0.45% | 3,145 |
| Jul 8, 2025 | 317.90 | 317.90 | 306.90 | 307.90 | 307.90 | -1.27% | 1,304 |
| Jul 7, 2025 | 315.60 | 317.70 | 310.00 | 311.85 | 311.85 | -1.48% | 2,814 |
| Jul 4, 2025 | 319.15 | 319.15 | 311.05 | 316.55 | 316.55 | 0.13% | 2,908 |
| Jul 3, 2025 | 314.30 | 317.95 | 312.40 | 316.15 | 316.15 | 0.70% | 5,082 |
| Jul 2, 2025 | 314.55 | 317.45 | 311.55 | 313.95 | 313.95 | 1.13% | 3,885 |
| Jul 1, 2025 | 313.45 | 319.45 | 309.15 | 310.45 | 310.45 | -0.51% | 5,332 |
| Jun 30, 2025 | 320.75 | 321.30 | 310.30 | 312.05 | 312.05 | -2.26% | 8,007 |
| Jun 27, 2025 | 324.00 | 327.95 | 317.10 | 319.25 | 319.25 | -1.57% | 5,857 |
| Jun 26, 2025 | 329.70 | 333.85 | 321.30 | 324.35 | 324.35 | -0.61% | 23,931 |
| Jun 25, 2025 | 305.95 | 334.80 | 305.35 | 326.35 | 326.35 | 8.05% | 81,199 |
| Jun 24, 2025 | 302.50 | 303.80 | 300.50 | 302.05 | 302.05 | 2.04% | 2,909 |
| Jun 23, 2025 | 299.70 | 299.80 | 288.55 | 296.00 | 296.00 | -0.20% | 9,958 |
| Jun 20, 2025 | 300.20 | 304.80 | 293.65 | 296.60 | 296.60 | -0.50% | 7,343 |
| Jun 19, 2025 | 298.00 | 303.90 | 296.75 | 298.10 | 298.10 | -1.24% | 3,048 |