Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 208.00
+5.10 (2.51%)
Apr 1, 2026, 3:29 PM IST
NSE:PODDARMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 210.09 | 211.99 | 207.00 | 208.00 | 208.00 | 2.51% | 2,820 |
| Mar 30, 2026 | 209.19 | 212.56 | 201.10 | 202.90 | 202.90 | -2.52% | 4,305 |
| Mar 27, 2026 | 205.10 | 209.00 | 203.15 | 208.14 | 208.14 | -0.09% | 8,094 |
| Mar 25, 2026 | 209.88 | 210.99 | 207.00 | 208.32 | 208.32 | 0.22% | 5,222 |
| Mar 24, 2026 | 207.10 | 217.90 | 207.00 | 207.87 | 207.87 | -1.09% | 4,872 |
| Mar 23, 2026 | 212.00 | 216.20 | 206.15 | 210.16 | 210.16 | -1.64% | 5,387 |
| Mar 20, 2026 | 210.10 | 221.91 | 210.10 | 213.66 | 213.66 | 2.22% | 3,395 |
| Mar 19, 2026 | 214.81 | 216.76 | 207.60 | 209.01 | 209.01 | -3.58% | 4,988 |
| Mar 18, 2026 | 214.10 | 219.79 | 213.35 | 216.76 | 216.76 | 1.76% | 3,237 |
| Mar 17, 2026 | 218.00 | 218.56 | 212.11 | 213.02 | 213.02 | -1.78% | 1,938 |
| Mar 16, 2026 | 216.44 | 220.00 | 210.25 | 216.88 | 216.88 | 0.70% | 4,378 |
| Mar 13, 2026 | 220.00 | 224.00 | 211.11 | 215.37 | 215.37 | -2.59% | 3,293 |
| Mar 12, 2026 | 225.79 | 225.80 | 219.70 | 221.10 | 221.10 | -2.08% | 723 |
| Mar 11, 2026 | 220.89 | 227.01 | 220.89 | 225.80 | 225.80 | 2.77% | 1,538 |
| Mar 10, 2026 | 219.10 | 225.48 | 215.00 | 219.72 | 219.72 | 0.80% | 4,105 |
| Mar 9, 2026 | 220.40 | 221.31 | 212.01 | 217.97 | 217.97 | -1.78% | 4,518 |
| Mar 6, 2026 | 226.50 | 226.52 | 220.50 | 221.92 | 221.92 | -1.53% | 4,456 |
| Mar 5, 2026 | 224.10 | 233.48 | 221.13 | 225.36 | 225.36 | 1.09% | 1,837 |
| Mar 4, 2026 | 231.91 | 234.77 | 221.00 | 222.93 | 222.93 | -4.73% | 4,679 |
| Mar 2, 2026 | 235.51 | 235.51 | 225.35 | 233.99 | 233.99 | -1.53% | 3,568 |
| Feb 27, 2026 | 235.00 | 239.00 | 232.40 | 237.62 | 237.62 | 1.63% | 1,942 |
| Feb 26, 2026 | 234.01 | 236.49 | 230.35 | 233.80 | 233.80 | -0.63% | 1,898 |
| Feb 25, 2026 | 237.70 | 239.50 | 234.30 | 235.28 | 235.28 | -0.49% | 1,676 |
| Feb 24, 2026 | 240.01 | 240.01 | 235.70 | 236.44 | 236.44 | -1.22% | 2,611 |
| Feb 23, 2026 | 242.71 | 248.56 | 237.00 | 239.35 | 239.35 | -1.34% | 2,949 |
| Feb 20, 2026 | 248.63 | 249.90 | 241.55 | 242.61 | 242.61 | -2.42% | 1,536 |
| Feb 19, 2026 | 251.00 | 251.00 | 245.10 | 248.62 | 248.62 | -0.54% | 1,911 |
| 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 |