Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 265.90
+11.50 (4.52%)
Nov 11, 2026, 1:58 PM IST
NSE:PODDARMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 256.60 | 265.90 | 256.60 | 265.90 | 265.90 | 4.52% | 296 |
| Nov 9, 2026 | 261.00 | 267.80 | 253.75 | 254.40 | 254.40 | -3.38% | 1,282 |
| Nov 8, 2026 | 262.35 | 269.35 | 259.00 | 263.30 | 263.30 | 0.36% | 154 |
| Nov 6, 2026 | 279.50 | 279.50 | 259.40 | 262.35 | 262.35 | -5.20% | 4,826 |
| Nov 5, 2026 | 260.05 | 282.00 | 250.00 | 276.75 | 276.75 | 8.53% | 19,765 |
| Nov 4, 2026 | 252.50 | 257.00 | 250.45 | 255.00 | 255.00 | 1.82% | 572 |
| Nov 3, 2026 | 252.50 | 254.00 | 247.55 | 250.45 | 250.45 | -0.60% | 1,296 |
| Nov 2, 2026 | 260.05 | 260.05 | 247.60 | 251.95 | 251.95 | -3.11% | 1,455 |
| Oct 30, 2026 | 269.20 | 269.20 | 252.05 | 260.05 | 260.05 | -3.20% | 1,316 |
| Oct 29, 2026 | 255.85 | 269.10 | 255.85 | 268.65 | 268.65 | 5.04% | 1,293 |
| Oct 28, 2026 | 251.30 | 256.00 | 251.30 | 255.75 | 255.75 | 2.65% | 364 |
| Oct 27, 2026 | 251.25 | 256.15 | 248.55 | 249.15 | 249.15 | -0.84% | 1,028 |
| Oct 26, 2026 | 246.30 | 259.50 | 246.30 | 251.25 | 251.25 | 0.48% | 1,469 |
| Oct 23, 2026 | 256.30 | 260.50 | 246.55 | 250.05 | 250.05 | -3.81% | 11,381 |
| Oct 22, 2026 | 260.00 | 264.00 | 257.20 | 259.95 | 259.95 | -1.05% | 2,245 |
| Oct 21, 2026 | 264.00 | 273.50 | 261.00 | 262.70 | 262.70 | -1.02% | 738 |
| Oct 19, 2026 | 265.00 | 273.70 | 265.00 | 265.40 | 265.40 | 0.08% | 2,728 |
| Oct 16, 2026 | 272.10 | 276.10 | 262.10 | 265.20 | 265.20 | -2.05% | 1,781 |
| Oct 15, 2026 | 269.80 | 271.00 | 268.05 | 270.75 | 270.75 | 0.74% | 471 |
| Oct 14, 2026 | 270.00 | 279.10 | 267.00 | 268.75 | 268.75 | -0.99% | 1,165 |
| Oct 13, 2026 | 269.60 | 277.70 | 269.00 | 271.45 | 271.45 | 1.40% | 3,253 |
| Oct 12, 2026 | 258.90 | 275.00 | 256.10 | 267.70 | 267.70 | 4.73% | 9,664 |
| Oct 9, 2026 | 254.70 | 258.35 | 250.50 | 255.60 | 255.60 | 2.16% | 5,536 |
| Oct 8, 2026 | 255.00 | 259.00 | 248.00 | 250.20 | 250.20 | -1.81% | 13,749 |
| Oct 7, 2026 | 255.00 | 257.70 | 252.60 | 254.80 | 254.80 | 0.59% | 2,146 |
| Oct 6, 2026 | 252.90 | 255.00 | 250.20 | 253.30 | 253.30 | 0.54% | 1,717 |
| Oct 5, 2026 | 254.05 | 264.00 | 251.00 | 251.95 | 251.95 | -0.67% | 1,070 |
| Oct 1, 2026 | 258.50 | 267.75 | 250.40 | 253.65 | 253.65 | -1.36% | 4,370 |
| Sep 30, 2026 | 259.20 | 266.70 | 255.60 | 257.15 | 257.15 | -0.73% | 2,926 |
| Sep 29, 2026 | 257.65 | 266.00 | 253.70 | 259.05 | 259.05 | 0.48% | 12,257 |
| Sep 28, 2026 | 274.75 | 275.90 | 256.50 | 257.80 | 257.80 | -5.01% | 8,918 |
| Sep 25, 2026 | 273.80 | 277.00 | 270.00 | 271.40 | 271.40 | -1.36% | 2,454 |
| Sep 24, 2026 | 278.60 | 288.95 | 274.00 | 275.15 | 275.15 | -2.36% | 4,006 |
| 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 |