Poddar Pigments Limited (NSE:PODDARMENT)
India · Delayed Price · Currency is INR 264.00
+0.16 (0.06%)
Jul 22, 2026, 3:29 PM IST
NSE:PODDARMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 264.90 | 270.98 | 262.60 | 265.52 | 265.52 | 0.64% | 7,384 |
| Jul 21, 2026 | 260.00 | 280.00 | 260.00 | 263.84 | 263.84 | 5.07% | 81,490 |
| Jul 20, 2026 | 231.99 | 256.60 | 230.00 | 251.10 | 251.10 | 11.34% | 35,698 |
| Jul 17, 2026 | 236.00 | 237.92 | 221.70 | 225.52 | 225.52 | -5.21% | 28,558 |
| Jul 16, 2026 | 243.80 | 243.80 | 235.12 | 237.92 | 237.92 | 0.85% | 1,830 |
| Jul 15, 2026 | 238.00 | 241.94 | 234.82 | 235.92 | 235.92 | 0.17% | 715 |
| Jul 14, 2026 | 235.50 | 244.96 | 235.00 | 235.52 | 235.52 | -2.00% | 2,403 |
| Jul 13, 2026 | 240.00 | 244.46 | 239.99 | 240.33 | 240.33 | 1.40% | 262 |
| Jul 10, 2026 | 239.26 | 245.00 | 234.02 | 237.02 | 237.02 | -0.87% | 6,078 |
| Jul 9, 2026 | 238.50 | 241.00 | 235.02 | 239.11 | 239.11 | 1.68% | 2,347 |
| Jul 8, 2026 | 240.00 | 263.65 | 232.40 | 235.17 | 235.17 | -2.62% | 13,270 |
| Jul 7, 2026 | 249.50 | 249.50 | 240.65 | 241.50 | 241.50 | - | 1,267 |
| Jul 6, 2026 | 241.03 | 241.50 | 240.03 | 241.50 | 241.50 | 0.21% | 157 |
| Jul 3, 2026 | 244.99 | 244.99 | 240.76 | 241.00 | 241.00 | -0.82% | 755 |
| Jul 2, 2026 | 253.99 | 253.99 | 241.50 | 242.99 | 242.99 | -1.58% | 5,004 |
| Jul 1, 2026 | 245.00 | 254.89 | 242.15 | 246.88 | 246.88 | -0.77% | 4,116 |
| Jun 30, 2026 | 243.00 | 250.55 | 243.00 | 248.80 | 248.80 | 3.37% | 854 |
| Jun 29, 2026 | 253.00 | 253.00 | 238.55 | 240.70 | 240.70 | -5.07% | 6,148 |
| Jun 25, 2026 | 252.35 | 259.00 | 241.55 | 253.55 | 253.55 | 1.32% | 4,404 |
| Jun 24, 2026 | 252.05 | 252.05 | 248.35 | 250.25 | 250.25 | -0.67% | 622 |
| Jun 23, 2026 | 252.40 | 253.95 | 250.00 | 251.95 | 251.95 | 0.40% | 1,250 |
| Jun 22, 2026 | 255.00 | 255.15 | 248.45 | 250.95 | 250.95 | -3.13% | 5,445 |
| 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 |