Pooja Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	115.00	117.00	113.00	116.95	116.95	-5.61%	8,400
Nov 8, 2026	123.90	123.90	123.90	123.90	123.90	0.45%	1,200
Nov 6, 2026	118.10	124.00	118.00	123.35	123.35	3.31%	16,800
Nov 5, 2026	104.55	123.00	104.55	119.40	119.40	15.92%	110,400
Nov 4, 2026	95.50	104.00	95.50	103.00	103.00	9.40%	33,600
Nov 3, 2026	97.35	100.00	94.00	94.15	94.15	-1.21%	60,000
Nov 2, 2026	101.00	102.95	94.05	95.30	95.30	-6.98%	87,600
Oct 30, 2026	110.05	111.00	100.65	102.45	102.45	-11.38%	73,200
Oct 29, 2026	120.75	121.50	115.50	115.60	115.60	-2.03%	37,200
Oct 28, 2026	110.00	118.80	110.00	118.00	118.00	2.97%	36,000
Oct 27, 2026	120.10	122.50	110.00	114.60	114.60	-4.58%	43,200
Oct 26, 2026	116.90	121.00	111.00	120.10	120.10	-0.25%	49,200
Oct 23, 2026	121.00	125.95	117.60	120.40	120.40	-4.48%	62,400
Oct 22, 2026	125.15	128.70	123.00	126.05	126.05	-1.91%	30,000
Oct 21, 2026	122.00	129.00	121.00	128.50	128.50	2.76%	40,800
Oct 19, 2026	125.00	127.00	125.00	125.05	125.05	-1.57%	27,600
Oct 16, 2026	131.00	132.50	125.00	127.05	127.05	-4.04%	168,000
Oct 15, 2026	130.15	138.50	129.50	132.40	132.40	2.36%	67,200
Oct 14, 2026	129.95	131.90	125.90	129.35	129.35	-0.46%	25,200
Oct 13, 2026	128.60	131.40	121.20	129.95	129.95	2.24%	19,200
Oct 12, 2026	136.80	136.80	126.10	127.10	127.10	-4.22%	39,600
Oct 9, 2026	130.90	135.00	130.90	132.70	132.70	0.45%	44,400
Oct 8, 2026	132.10	132.10	130.00	132.10	132.10	4.97%	136,800
Oct 7, 2026	123.00	125.85	120.10	125.85	125.85	4.96%	50,400
Oct 6, 2026	115.75	120.90	115.75	119.90	119.90	0.59%	43,200
Oct 5, 2026	122.00	122.00	115.90	119.20	119.20	-2.30%	174,000
Oct 1, 2026	124.80	124.80	117.75	122.00	122.00	-1.53%	482,400
Sep 30, 2026	118.00	123.90	118.00	123.90	123.90	7.74%	1,658,400
Sep 29, 2026	115.00	115.00	115.00	115.00	115.00	-	-