Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 274.80
-7.00 (-2.48%)
Sep 24, 2026, 3:28 PM IST
NSE:PODDARMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 278.60 | 288.95 | 274.00 | 274.80 | - | -2.48% | 4,013 |
| Sep 23, 2026 | 288.70 | 291.00 | 277.70 | 281.80 | 281.80 | -2.39% | 7,794 |
| Sep 22, 2026 | 290.00 | 290.00 | 282.00 | 288.70 | 288.70 | -0.16% | 2,054 |
| Sep 21, 2026 | 288.95 | 297.95 | 282.00 | 289.15 | 289.15 | 1.76% | 4,695 |
| Sep 18, 2026 | 270.60 | 284.40 | 270.60 | 284.15 | 284.15 | 2.93% | 1,124 |
| Sep 17, 2026 | 270.40 | 280.00 | 266.40 | 276.05 | 276.05 | 3.33% | 4,566 |
| Sep 16, 2026 | 275.95 | 279.90 | 265.65 | 267.15 | 267.15 | -1.09% | 1,675 |
| Sep 15, 2026 | 280.25 | 294.30 | 268.10 | 270.10 | 270.10 | -3.48% | 22,527 |
| Sep 11, 2026 | 295.10 | 298.95 | 275.05 | 279.85 | 279.85 | -5.26% | 12,804 |
| Sep 10, 2026 | 297.00 | 324.60 | 290.80 | 299.40 | 295.40 | 1.20% | 122,057 |
| Sep 9, 2026 | 312.75 | 315.00 | 294.00 | 295.85 | 291.90 | -5.01% | 18,372 |
| Sep 8, 2026 | 280.00 | 333.40 | 280.00 | 311.45 | 307.29 | 12.09% | 276,944 |
| Sep 7, 2026 | 257.80 | 285.00 | 256.10 | 277.85 | 274.14 | 8.07% | 23,704 |
| Sep 4, 2026 | 259.70 | 260.00 | 253.10 | 257.10 | 253.67 | 0.59% | 2,908 |
| Sep 3, 2026 | 250.10 | 257.40 | 250.10 | 255.60 | 252.19 | 0.67% | 2,257 |
| Sep 2, 2026 | 256.05 | 257.95 | 250.30 | 253.90 | 250.51 | -0.90% | 2,199 |
| Sep 1, 2026 | 255.00 | 256.65 | 250.30 | 256.20 | 252.78 | 0.57% | 3,211 |
| Aug 31, 2026 | 256.80 | 256.80 | 245.10 | 254.75 | 251.35 | 1.49% | 3,848 |
| Aug 28, 2026 | 245.80 | 253.60 | 242.35 | 251.00 | 247.65 | 2.12% | 1,040 |
| Aug 27, 2026 | 248.35 | 251.35 | 242.75 | 245.80 | 242.52 | -1.01% | 2,808 |
| Aug 26, 2026 | 249.55 | 252.95 | 247.00 | 248.30 | 244.98 | -0.50% | 978 |
| Aug 25, 2026 | 253.00 | 254.00 | 245.10 | 249.55 | 246.22 | -1.36% | 1,125 |
| Aug 24, 2026 | 251.10 | 254.80 | 250.70 | 253.00 | 249.62 | 1.42% | 1,011 |
| Aug 21, 2026 | 251.25 | 256.00 | 247.10 | 249.45 | 246.12 | -0.66% | 3,839 |
| Aug 20, 2026 | 250.00 | 258.90 | 249.50 | 251.10 | 247.75 | 0.88% | 4,182 |
| Aug 19, 2026 | 255.15 | 255.15 | 245.35 | 248.90 | 245.57 | -1.39% | 2,713 |
| Aug 18, 2026 | 256.80 | 256.80 | 251.00 | 252.40 | 249.03 | -0.41% | 638 |
| Aug 17, 2026 | 256.50 | 263.60 | 251.10 | 253.45 | 250.06 | -4.07% | 5,028 |
| Aug 14, 2026 | 262.45 | 269.00 | 259.00 | 264.20 | 260.67 | -1.27% | 7,393 |
| Aug 13, 2026 | 255.00 | 269.65 | 255.00 | 267.60 | 264.02 | 1.54% | 3,998 |
| Aug 12, 2026 | 272.85 | 274.80 | 260.20 | 263.55 | 260.03 | -3.44% | 7,117 |
| Aug 11, 2026 | 268.25 | 274.00 | 266.00 | 272.95 | 269.30 | 2.90% | 7,334 |
| Aug 10, 2026 | 269.15 | 270.00 | 258.05 | 265.25 | 261.71 | 3.03% | 5,546 |
| Aug 7, 2026 | 260.00 | 260.00 | 253.10 | 257.45 | 254.01 | 0.21% | 2,350 |
| Aug 6, 2026 | 250.05 | 258.45 | 250.00 | 256.90 | 253.47 | 2.90% | 1,406 |
| Aug 5, 2026 | 251.80 | 255.80 | 248.00 | 249.65 | 246.31 | -0.83% | 7,869 |
| Aug 4, 2026 | 253.70 | 258.90 | 250.10 | 251.75 | 248.39 | 0.08% | 6,092 |
| Aug 3, 2026 | 265.00 | 265.25 | 250.30 | 251.55 | 248.19 | -3.85% | 10,592 |
| Jul 31, 2026 | 269.99 | 269.99 | 258.54 | 261.61 | 258.11 | 0.19% | 1,785 |
| Jul 30, 2026 | 252.00 | 264.94 | 252.00 | 261.11 | 257.62 | 2.23% | 4,736 |
| Jul 29, 2026 | 250.00 | 259.21 | 249.01 | 255.41 | 252.00 | 2.31% | 5,841 |
| Jul 28, 2026 | 250.10 | 259.18 | 243.61 | 249.65 | 246.31 | -1.22% | 10,049 |
| Jul 27, 2026 | 265.62 | 269.98 | 249.71 | 252.74 | 249.36 | -4.26% | 12,740 |
| Jul 24, 2026 | 261.27 | 265.93 | 258.00 | 263.98 | 260.45 | 0.91% | 5,129 |
| Jul 23, 2026 | 265.00 | 268.50 | 260.00 | 261.61 | 258.11 | -1.47% | 3,855 |
| Jul 22, 2026 | 264.90 | 270.98 | 262.60 | 265.52 | 261.97 | 0.64% | 7,384 |
| Jul 21, 2026 | 260.00 | 280.00 | 260.00 | 263.84 | 260.32 | 5.07% | 81,490 |
| Jul 20, 2026 | 231.99 | 256.60 | 230.00 | 251.10 | 247.75 | 11.34% | 35,698 |
| Jul 17, 2026 | 236.00 | 237.92 | 221.70 | 225.52 | 222.51 | -5.21% | 28,558 |
| Jul 16, 2026 | 243.80 | 243.80 | 235.12 | 237.92 | 234.74 | 0.85% | 1,830 |