Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 247.55
-2.41 (-0.96%)
Feb 19, 2026, 3:29 PM IST
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 254.30 | 256.00 | 247.00 | 249.96 | 249.96 | -1.17% | 1,137 |
| Feb 17, 2026 | 254.30 | 258.00 | 252.60 | 252.93 | 252.93 | -0.45% | 748 |
| Feb 16, 2026 | 258.60 | 258.97 | 252.33 | 254.07 | 254.07 | -0.26% | 1,505 |
| Feb 13, 2026 | 252.25 | 264.80 | 250.00 | 254.74 | 254.74 | 0.75% | 3,367 |
| Feb 12, 2026 | 252.00 | 257.96 | 250.01 | 252.85 | 252.85 | 0.50% | 380 |
| Feb 11, 2026 | 249.90 | 256.50 | 249.70 | 251.59 | 251.59 | -0.17% | 406 |
| Feb 10, 2026 | 250.03 | 254.50 | 247.62 | 252.01 | 252.01 | -0.11% | 278 |
| Feb 9, 2026 | 245.73 | 256.00 | 243.65 | 252.29 | 252.29 | 2.67% | 6,887 |
| Feb 6, 2026 | 247.00 | 250.70 | 244.91 | 245.72 | 245.72 | -0.59% | 1,082 |
| Feb 5, 2026 | 243.50 | 247.50 | 243.50 | 247.18 | 247.18 | 0.60% | 1,480 |
| Feb 4, 2026 | 245.98 | 246.01 | 243.00 | 245.71 | 245.71 | -0.11% | 527 |
| Feb 3, 2026 | 244.33 | 249.69 | 240.52 | 245.98 | 245.98 | 1.51% | 1,177 |
| Feb 2, 2026 | 241.00 | 247.70 | 241.00 | 242.32 | 242.32 | 0.50% | 1,805 |
| Feb 1, 2026 | 242.11 | 246.68 | 241.00 | 241.11 | 241.11 | -0.82% | 547 |
| Jan 30, 2026 | 244.45 | 244.45 | 240.40 | 243.10 | 243.10 | -0.55% | 1,885 |
| Jan 29, 2026 | 248.55 | 252.00 | 242.00 | 244.45 | 244.45 | -1.63% | 3,943 |
| Jan 28, 2026 | 243.80 | 249.90 | 243.00 | 248.50 | 248.50 | 2.47% | 1,274 |
| Jan 27, 2026 | 249.90 | 249.95 | 240.40 | 242.50 | 242.50 | -3.83% | 4,377 |
| Jan 23, 2026 | 248.05 | 252.30 | 246.05 | 252.15 | 252.15 | 1.96% | 1,220 |
| Jan 22, 2026 | 242.70 | 248.45 | 242.70 | 247.30 | 247.30 | 2.42% | 518 |
| Jan 21, 2026 | 249.30 | 249.70 | 240.20 | 241.45 | 241.45 | -2.78% | 4,952 |
| Jan 20, 2026 | 254.00 | 258.85 | 246.40 | 248.35 | 248.35 | -1.90% | 6,939 |
| Jan 19, 2026 | 252.55 | 258.85 | 252.50 | 253.15 | 253.15 | - | 1,051 |
| Jan 16, 2026 | 255.20 | 259.00 | 252.50 | 253.15 | 253.15 | -0.30% | 1,926 |
| Jan 14, 2026 | 251.90 | 256.95 | 251.90 | 253.90 | 253.90 | 1.34% | 1,015 |
| Jan 13, 2026 | 255.15 | 256.50 | 250.40 | 250.55 | 250.55 | -1.80% | 3,585 |
| Jan 12, 2026 | 259.65 | 259.70 | 254.50 | 255.15 | 255.15 | -1.28% | 1,441 |
| Jan 9, 2026 | 262.45 | 264.85 | 255.80 | 258.45 | 258.45 | -2.42% | 1,837 |
| Jan 8, 2026 | 261.80 | 265.90 | 259.50 | 264.85 | 264.85 | 1.18% | 1,184 |
| Jan 7, 2026 | 257.50 | 262.00 | 257.50 | 261.75 | 261.75 | 1.67% | 3,232 |
| Jan 6, 2026 | 261.30 | 262.80 | 257.25 | 257.45 | 257.45 | -1.53% | 3,863 |
| Jan 5, 2026 | 265.00 | 265.95 | 260.20 | 261.45 | 261.45 | -1.19% | 1,358 |
| Jan 2, 2026 | 265.00 | 268.80 | 262.30 | 264.60 | 264.60 | - | 4,160 |
| Jan 1, 2026 | 265.15 | 265.15 | 262.90 | 264.60 | 264.60 | -0.28% | 617 |
| Dec 31, 2025 | 255.50 | 266.80 | 255.50 | 265.35 | 265.35 | 2.97% | 2,559 |
| Dec 30, 2025 | 261.50 | 262.35 | 254.45 | 257.70 | 257.70 | -2.33% | 3,671 |
| Dec 29, 2025 | 265.30 | 265.30 | 262.20 | 263.85 | 263.85 | -0.02% | 679 |
| Dec 26, 2025 | 262.65 | 277.70 | 260.50 | 263.90 | 263.90 | 0.36% | 4,686 |
| Dec 24, 2025 | 268.05 | 271.80 | 260.20 | 262.95 | 262.95 | -1.39% | 3,380 |
| Dec 23, 2025 | 270.35 | 273.15 | 265.20 | 266.65 | 266.65 | -1.89% | 1,989 |
| Dec 22, 2025 | 264.50 | 274.75 | 264.50 | 271.80 | 271.80 | 1.87% | 6,458 |
| Dec 19, 2025 | 268.05 | 274.85 | 266.20 | 266.80 | 266.80 | -1.04% | 2,766 |
| Dec 18, 2025 | 274.65 | 274.65 | 265.00 | 269.60 | 269.60 | -1.35% | 1,308 |
| Dec 17, 2025 | 265.75 | 276.10 | 260.00 | 273.30 | 273.30 | 1.92% | 3,759 |
| Dec 16, 2025 | 261.45 | 284.40 | 261.40 | 268.15 | 268.15 | 3.06% | 37,666 |
| Dec 15, 2025 | 256.40 | 262.00 | 254.95 | 260.20 | 260.20 | 2.02% | 1,802 |
| Dec 12, 2025 | 254.40 | 258.95 | 254.40 | 255.05 | 255.05 | 0.24% | 2,185 |
| Dec 11, 2025 | 254.20 | 259.10 | 252.85 | 254.45 | 254.45 | 0.63% | 573 |
| Dec 10, 2025 | 255.30 | 255.30 | 252.10 | 252.85 | 252.85 | -0.37% | 144 |
| Dec 9, 2025 | 255.75 | 258.00 | 252.00 | 253.80 | 253.80 | -0.57% | 620 |