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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	131	128.44	128.44	133.05	128.2	131,036
September 04, 2025	134.99	130.85	130.85	135.6	130	202,664
September 03, 2025	132	130.48	130.48	133.65	129.32	181,772
September 02, 2025	132.1	132.15	132.15	136	131.5	208,210
September 01, 2025	133.15	132.94	132.94	136	132	168,527
August 29, 2025	136	132.48	132.48	138.94	132.02	206,922
August 28, 2025	139.99	134.63	134.63	140	133.91	300,050
August 26, 2025	144.4	137.9	137.9	144.8	137	487,536
August 25, 2025	132.78	143.45	143.45	148.39	132.6	2.42M
August 22, 2025	131.49	132.55	132.55	135.79	130.21	205,374
August 21, 2025	131.99	131.62	131.62	134.15	130.42	175,105
August 20, 2025	132.94	131.32	130.72	139.95	130	485,049
August 19, 2025	129.13	132.94	132.94	133.8	128.45	289,119
August 18, 2025	124.35	128.73	128.73	134.8	124.35	648,535
August 14, 2025	125.51	123.22	123.22	127.42	122.51	145,355
August 13, 2025	125.3	125.34	125.34	127.17	125.01	133,813
August 12, 2025	126.83	125.28	125.28	129.49	125	146,514
August 11, 2025	129.68	126.83	126.83	130.12	125.31	136,867
August 08, 2025	126.48	129.7	129.7	136.5	124.66	661,942
August 07, 2025	128.7	126.13	126.13	128.7	124.31	222,725
August 06, 2025	128.72	127.78	127.78	131.39	124	306,330
August 05, 2025	128.3	128.18	128.18	129.5	125.99	353,483
August 04, 2025	125	125.36	125.36	129.4	119.85	461,854
August 01, 2025	119.14	125.03	125.03	125.03	116.5	289,122
July 31, 2025	113.51	119.08	119.08	121.88	112.94	146,896
July 30, 2025	117	116.08	116.08	118.38	115	81,371
July 29, 2025	116.05	116.59	116.59	119	115.21	85,426
July 28, 2025	120	117.05	117.05	123.2	116.1	126,873
July 25, 2025	122.5	120.05	120.05	123.07	120	91,107
July 24, 2025	121.6	124.08	124.08	126.5	121.6	179,781
July 23, 2025	122.88	121.96	121.96	123	121.5	44,750
July 22, 2025	123.59	122.38	122.38	124.18	121.17	48,046
July 21, 2025	122.5	122.75	122.75	124	121.15	54,826
July 18, 2025	123	122.39	122.39	125.39	121.85	76,741
July 17, 2025	125.75	122.54	122.54	126.35	121.05	156,784
July 16, 2025	125.97	124.77	124.77	127.39	124.5	62,851
July 15, 2025	122.05	126.22	126.22	127	121.65	162,405
July 14, 2025	123.49	121.55	121.55	124.21	120.15	102,911
July 11, 2025	124	123.84	123.84	126.67	122.91	70,538
July 10, 2025	126.69	125.4	125.4	128.5	125.01	65,873
July 09, 2025	127.38	127.01	127.01	129.38	124	169,308
July 08, 2025	128.5	127.38	127.38	129.9	122.53	341,968
July 07, 2025	122.33	127.49	127.49	127.49	122.02	394,617
July 04, 2025	115.12	121.42	121.42	121.92	115.12	413,608
July 03, 2025	117.51	116.12	116.12	117.8	114.35	52,888
July 02, 2025	117.39	116.08	116.08	117.39	115	44,234
July 01, 2025	117.93	116.03	116.03	120.75	115.5	114,912
June 30, 2025	117.5	117.5	117.5	118.25	115.12	171,207
June 27, 2025	116.66	115.9	115.9	117.44	114.51	80,517
June 26, 2025	118	117.74	117.74	121.72	116	232,347
June 25, 2025	111.65	115.93	115.93	115.93	111.65	136,583
June 24, 2025	108.3	110.41	110.41	112.39	108.3	61,541
June 23, 2025	108.85	108.68	108.68	111.55	107.92	45,041
June 20, 2025	109.01	111.06	111.06	113	108.33	82,633
June 19, 2025	110.07	110.3	110.3	112.5	108.38	79,756
June 18, 2025	113.11	111.13	111.13	114.14	110	53,067
June 17, 2025	111.6	113.11	113.11	115.6	111.6	75,068
June 16, 2025	110	112.09	112.09	115	108.4	160,576
June 13, 2025	113	111.36	111.36	113	108.55	61,004
June 12, 2025	116.16	114	114	117.5	113.57	77,871

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE