Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 245.00
-4.95 (-1.98%)
May 25, 2026, 9:45 AM IST
NSE:PODDARMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 246.05 | 246.05 | 246.00 | 246.05 | 246.05 | -1.24% | 30 |
| May 21, 2026 | 252.45 | 255.75 | 244.00 | 249.15 | 249.15 | -4.50% | 130 |
| May 20, 2026 | 246.45 | 261.45 | 243.25 | 260.90 | 260.90 | 5.86% | 998 |
| May 19, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 0.02% | 61 |
| May 18, 2026 | 248.70 | 248.70 | 245.30 | 246.40 | 246.40 | -6.26% | 1,182 |
| May 14, 2026 | 262.00 | 265.00 | 260.85 | 262.85 | 262.85 | 3.08% | 1,899 |
| May 13, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.45% | 2 |
| May 11, 2026 | 254.00 | 261.40 | 251.00 | 261.40 | 261.40 | 4.04% | 98 |
| May 8, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -4.38% | 10 |
| May 6, 2026 | 262.75 | 262.75 | 262.00 | 262.75 | 262.75 | 2.16% | 11 |
| May 5, 2026 | 263.00 | 263.00 | 254.05 | 257.20 | 257.20 | -2.28% | 363 |
| May 4, 2026 | 259.90 | 266.30 | 259.45 | 263.20 | 263.20 | 5.28% | 83 |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.54% | 35 |
| Apr 29, 2026 | 265.75 | 265.75 | 250.50 | 253.90 | 253.90 | -5.31% | 211 |
| Apr 28, 2026 | 260.00 | 272.70 | 260.00 | 268.15 | 268.15 | 4.85% | 161 |
| Apr 27, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 1.09% | 1 |
| Apr 24, 2026 | 255.75 | 259.20 | 252.00 | 253.00 | 253.00 | 0.40% | 2,502 |
| Apr 23, 2026 | 258.25 | 258.25 | 252.00 | 252.00 | 252.00 | -3.08% | 126 |
| Apr 22, 2026 | 256.90 | 260.00 | 251.30 | 260.00 | 260.00 | 1.40% | 597 |
| Apr 21, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - | 1 |
| Apr 20, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.48% | 515 |
| Apr 17, 2026 | 253.65 | 261.40 | 253.65 | 260.25 | 260.25 | 4.02% | 358 |
| Apr 16, 2026 | 253.00 | 253.00 | 245.30 | 250.20 | 250.20 | -1.36% | 104 |
| Apr 15, 2026 | 257.75 | 257.75 | 247.00 | 253.65 | 253.65 | 1.28% | 216 |
| Apr 13, 2026 | 246.00 | 260.00 | 245.40 | 250.45 | 250.45 | -1.40% | 371 |
| Apr 10, 2026 | 247.00 | 260.00 | 245.00 | 254.00 | 254.00 | 10.43% | 3,881 |
| Apr 9, 2026 | 230.25 | 230.25 | 230.00 | 230.00 | 230.00 | -2.13% | 10 |
| Apr 8, 2026 | 235.00 | 241.75 | 233.00 | 235.00 | 235.00 | -0.40% | 1,035 |
| Apr 7, 2026 | 225.25 | 235.95 | 222.00 | 235.95 | 235.95 | 3.03% | 235 |
| Apr 6, 2026 | 214.00 | 238.70 | 208.00 | 229.00 | 229.00 | 9.49% | 744 |
| Apr 2, 2026 | 209.00 | 209.15 | 205.55 | 209.15 | 209.15 | -0.92% | 859 |
| Apr 1, 2026 | 210.00 | 211.10 | 208.00 | 211.10 | 211.10 | 3.18% | 122 |
| Mar 30, 2026 | 208.00 | 218.00 | 204.20 | 204.60 | 204.60 | -2.80% | 671 |
| Mar 27, 2026 | 207.40 | 210.70 | 205.00 | 210.50 | 210.50 | 1.67% | 1,005 |
| Mar 25, 2026 | 211.00 | 213.05 | 207.00 | 207.05 | 207.05 | -0.81% | 240 |
| Mar 24, 2026 | 211.10 | 213.00 | 207.05 | 208.75 | 208.75 | -0.33% | 262 |
| Mar 23, 2026 | 208.00 | 211.05 | 208.00 | 209.45 | 209.45 | -3.14% | 240 |
| Mar 20, 2026 | 220.00 | 220.00 | 215.00 | 216.25 | 216.25 | 2.29% | 301 |
| Mar 19, 2026 | 213.05 | 214.00 | 208.50 | 211.40 | 211.40 | -1.45% | 219 |
| Mar 18, 2026 | 217.35 | 223.00 | 213.10 | 214.50 | 214.50 | 0.59% | 1,032 |
| Mar 17, 2026 | 217.00 | 217.00 | 213.00 | 213.25 | 213.25 | -1.32% | 29 |
| Mar 16, 2026 | 216.00 | 220.50 | 211.10 | 216.10 | 216.10 | 1.46% | 760 |
| Mar 13, 2026 | 222.00 | 222.00 | 213.00 | 213.00 | 213.00 | -3.64% | 36 |
| Mar 12, 2026 | 226.00 | 226.00 | 220.00 | 221.05 | 221.05 | -1.34% | 2,150 |
| Mar 11, 2026 | 223.00 | 228.50 | 223.00 | 224.05 | 224.05 | 3.06% | 13 |
| Mar 10, 2026 | 225.00 | 226.30 | 216.00 | 217.40 | 217.40 | 0.44% | 23 |
| Mar 9, 2026 | 219.00 | 219.00 | 215.00 | 216.45 | 216.45 | -2.06% | 97 |
| Mar 6, 2026 | 225.50 | 225.50 | 221.00 | 221.00 | 221.00 | -2.00% | 163 |
| Mar 5, 2026 | 224.45 | 234.00 | 222.60 | 225.50 | 225.50 | 0.47% | 97 |
| Mar 4, 2026 | 229.60 | 231.00 | 222.00 | 224.45 | 224.45 | -1.56% | 4,871 |