Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 252.50
-3.15 (-1.23%)
Jun 19, 2026, 3:29 PM IST
NSE:PODDARMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 260.00 | 260.00 | 251.00 | 259.05 | 259.05 | 1.33% | 947 |
| Jun 18, 2026 | 259.85 | 259.85 | 255.05 | 255.65 | 255.65 | -0.41% | 351 |
| Jun 17, 2026 | 260.00 | 260.55 | 251.95 | 256.70 | 256.70 | -1.33% | 1,182 |
| Jun 16, 2026 | 255.00 | 265.00 | 255.00 | 260.15 | 260.15 | 1.36% | 1,778 |
| Jun 15, 2026 | 261.00 | 263.95 | 254.10 | 256.65 | 256.65 | -0.72% | 3,058 |
| Jun 12, 2026 | 262.95 | 266.00 | 255.00 | 258.50 | 258.50 | 0.62% | 2,256 |
| Jun 11, 2026 | 251.55 | 293.30 | 247.00 | 256.90 | 256.90 | 2.35% | 20,891 |
| Jun 10, 2026 | 258.40 | 261.40 | 251.00 | 251.00 | 251.00 | -2.86% | 1,405 |
| Jun 9, 2026 | 248.30 | 265.00 | 248.30 | 258.40 | 258.40 | 4.62% | 7,442 |
| Jun 8, 2026 | 250.20 | 251.30 | 246.00 | 247.00 | 247.00 | -1.20% | 252 |
| Jun 5, 2026 | 251.00 | 255.95 | 246.20 | 250.00 | 250.00 | -2.08% | 93 |
| Jun 4, 2026 | 256.50 | 258.20 | 249.95 | 255.30 | 255.30 | 0.04% | 1,999 |
| Jun 3, 2026 | 247.00 | 258.90 | 244.00 | 255.20 | 255.20 | 2.37% | 2,833 |
| Jun 2, 2026 | 239.60 | 252.25 | 239.55 | 249.30 | 249.30 | 4.57% | 4,807 |
| Jun 1, 2026 | 247.00 | 255.30 | 236.40 | 238.40 | 238.40 | -5.51% | 3,110 |
| May 29, 2026 | 252.15 | 259.00 | 248.05 | 252.30 | 252.30 | 0.10% | 1,435 |
| May 27, 2026 | 251.85 | 259.00 | 245.80 | 252.05 | 252.05 | 0.40% | 2,057 |
| May 26, 2026 | 247.90 | 252.00 | 247.90 | 251.05 | 251.05 | 0.76% | 1,319 |
| May 25, 2026 | 249.45 | 252.75 | 243.30 | 249.15 | 249.15 | -0.32% | 3,411 |
| May 22, 2026 | 252.00 | 252.00 | 249.10 | 249.95 | 249.95 | -1.34% | 971 |
| May 21, 2026 | 252.45 | 256.95 | 243.85 | 253.35 | 253.35 | 1.34% | 1,877 |
| May 20, 2026 | 245.00 | 253.30 | 240.00 | 250.00 | 250.00 | 1.85% | 2,305 |
| May 19, 2026 | 247.80 | 251.90 | 245.20 | 245.45 | 245.45 | -0.95% | 1,139 |
| May 18, 2026 | 253.00 | 253.00 | 246.30 | 247.80 | 247.80 | -3.97% | 7,372 |
| May 15, 2026 | 267.20 | 269.00 | 254.25 | 258.05 | 258.05 | -2.57% | 4,217 |
| May 14, 2026 | 260.00 | 269.00 | 258.50 | 264.85 | 264.85 | 1.87% | 4,271 |
| May 13, 2026 | 256.55 | 271.00 | 251.00 | 260.00 | 260.00 | 2.91% | 3,742 |
| May 12, 2026 | 258.00 | 258.00 | 250.20 | 252.65 | 252.65 | -1.94% | 2,638 |
| May 11, 2026 | 261.35 | 266.10 | 254.00 | 257.65 | 257.65 | -1.92% | 5,698 |
| May 8, 2026 | 264.15 | 264.80 | 258.00 | 262.70 | 262.70 | 0.98% | 2,695 |
| May 7, 2026 | 260.00 | 264.95 | 258.70 | 260.15 | 260.15 | 0.56% | 1,509 |
| May 6, 2026 | 260.00 | 263.50 | 257.10 | 258.70 | 258.70 | -0.50% | 1,713 |
| May 5, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | -0.02% | 2 |
| May 4, 2026 | 253.25 | 272.00 | 253.25 | 260.05 | 260.05 | 2.69% | 3,187 |
| Apr 30, 2026 | 253.00 | 255.47 | 249.01 | 253.25 | 253.25 | 0.06% | 3,131 |
| Apr 29, 2026 | 263.00 | 270.43 | 251.00 | 253.11 | 253.11 | -5.73% | 4,372 |
| Apr 28, 2026 | 258.00 | 274.00 | 256.47 | 268.50 | 268.50 | 5.00% | 8,384 |
| Apr 27, 2026 | 250.85 | 259.39 | 250.85 | 255.72 | 255.72 | 0.59% | 2,488 |
| Apr 24, 2026 | 256.02 | 259.36 | 250.86 | 254.23 | 254.23 | -0.98% | 5,217 |
| Apr 23, 2026 | 259.60 | 259.60 | 255.87 | 256.74 | 256.74 | -1.60% | 895 |
| Apr 22, 2026 | 258.99 | 263.40 | 257.16 | 260.91 | 260.91 | -0.09% | 4,981 |
| Apr 21, 2026 | 255.99 | 264.63 | 254.43 | 261.15 | 261.15 | 1.95% | 10,027 |
| Apr 20, 2026 | 256.18 | 260.99 | 253.00 | 256.15 | 256.15 | -1.73% | 1,383 |
| Apr 17, 2026 | 250.00 | 261.95 | 244.30 | 260.66 | 260.66 | 4.26% | 9,918 |
| Apr 16, 2026 | 252.24 | 252.24 | 246.30 | 250.00 | 250.00 | -0.39% | 5,714 |
| Apr 15, 2026 | 246.00 | 253.40 | 246.00 | 250.99 | 250.99 | 0.50% | 3,384 |
| Apr 13, 2026 | 251.90 | 256.70 | 243.02 | 249.75 | 249.75 | -1.34% | 10,846 |
| Apr 10, 2026 | 232.20 | 255.00 | 232.19 | 253.14 | 253.14 | 10.58% | 25,274 |
| Apr 9, 2026 | 231.86 | 234.68 | 228.01 | 228.92 | 228.92 | -3.74% | 1,812 |
| Apr 8, 2026 | 241.50 | 243.65 | 231.55 | 237.82 | 237.82 | 1.42% | 5,337 |