Pudumjee Paper Products Limited - PDMJEPAPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.1	83.81	83.81	86.38	82	213,182
February 19, 2026	82	82.84	82.84	85.21	81.22	164,373
February 18, 2026	82.95	82.2	82.2	84.2	81.8	92,290
February 17, 2026	83.03	82.87	82.87	84.56	81.95	73,177
February 16, 2026	83	83.38	83.38	83.88	82.09	41,191
February 13, 2026	84.68	83.11	83.11	84.68	82.04	73,496
February 12, 2026	86.64	84.18	84.18	87.64	83.84	108,566
February 11, 2026	83.01	86.64	86.64	87.8	82.25	205,353
February 10, 2026	83.08	82.99	82.99	84.99	82.51	92,720
February 09, 2026	81.5	82.46	82.46	83.7	81.5	123,312
February 06, 2026	81.3	81.19	81.19	82.3	80.55	66,211
February 05, 2026	81.9	81.58	81.58	83.29	81.05	67,201
February 04, 2026	82	81.85	81.85	83.95	80.8	211,170
February 03, 2026	85.3	81.06	81.06	87.95	80.61	252,962
February 02, 2026	86.1	83.6	83.6	86.3	81.23	137,820
February 01, 2026	85.98	86.91	86.91	88.88	84	75,620
January 30, 2026	81.55	84.37	84.37	85.4	81.3	93,097
January 29, 2026	85.9	82.37	82.37	85.9	81.3	57,214
January 28, 2026	83	84.17	84.17	84.9	82.32	44,479
January 27, 2026	82.74	81.78	81.78	83.45	80.54	56,326
January 23, 2026	84.21	82.74	82.74	85.18	82	50,807
January 22, 2026	84.2	84.21	84.21	86.23	82.88	65,519
January 21, 2026	82	84.2	84.2	85.5	81	91,892
January 20, 2026	86.87	83.29	83.29	86.94	82.71	84,948
January 19, 2026	88.8	86.87	86.87	88.8	86.31	48,513
January 16, 2026	87.11	89.09	89.09	90	87.11	41,017
January 14, 2026	90.1	88.51	88.51	91.59	88.17	47,368
January 13, 2026	90.9	90.06	90.06	91.99	88.01	99,471
January 12, 2026	90.11	89.12	89.12	91.99	86.82	142,479
January 09, 2026	93	90.76	90.76	93.2	90.55	60,637
January 08, 2026	95.33	92.85	92.85	95.51	92.6	58,290
January 07, 2026	96.4	94.86	94.86	96.4	93.9	41,728
January 06, 2026	95	94.34	94.34	97.34	93.86	50,734
January 05, 2026	97.96	95.64	95.64	98.5	95.01	39,877
January 02, 2026	98.76	97.67	97.67	98.76	96.9	56,512
January 01, 2026	95.64	98.51	98.51	99.25	95.51	101,830
December 31, 2025	92.59	95.16	95.16	96.41	92.5	88,395
December 30, 2025	94.9	91.5	91.5	94.9	91.01	86,142
December 29, 2025	94.09	93.49	93.49	95.49	93.2	54,714
December 26, 2025	95	94.09	94.09	96.26	93.5	202,821
December 24, 2025	97	95.55	95.55	98.85	94.5	143,186
December 23, 2025	99.8	97.85	97.85	99.8	96.8	76,901
December 22, 2025	99	96.8	96.8	99	96.38	53,347
December 19, 2025	94.02	96.71	96.71	98	94.02	71,661
December 18, 2025	96.13	94.56	94.56	97.38	94	69,918
December 17, 2025	98.28	96.13	96.13	98.61	95.8	62,949
December 16, 2025	97.8	98.28	98.28	99.54	97.8	40,639
December 15, 2025	98.5	98.51	98.51	99.33	97.9	35,607
December 12, 2025	98	98.5	98.5	100	97.5	62,642
December 11, 2025	96.61	97.95	97.95	98.4	96.02	32,243
December 10, 2025	97.3	96.61	96.61	99.8	96	59,748
December 09, 2025	94.2	97.29	97.29	98	93.11	91,686
December 08, 2025	97.44	95.31	95.31	98.4	93.55	83,524
December 05, 2025	99.3	97.44	97.44	99.52	96.71	68,290
December 04, 2025	101.5	98.6	98.6	101.5	97.02	44,485
December 03, 2025	102	99.76	99.76	102	98.01	52,086
December 02, 2025	102	99.76	99.76	102	98.01	84,331
December 01, 2025	103	100.3	100.3	103	99	84,121
November 30, 2025	103.9	101.46	101.46	103.9	101	44,906
November 28, 2025	102.05	101.99	101.99	103.58	100.96	37,313

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE