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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	104.5	102.05	102.05	104.5	101.36	46,479
November 26, 2025	100.95	102.23	102.23	103.96	100.21	63,968
November 25, 2025	102.4	101.45	101.45	102.4	100.25	44,351
November 24, 2025	101.91	99.95	99.95	102	99.65	75,823
November 21, 2025	103.87	102.38	102.38	103.98	102	37,166
November 19, 2025	104.25	102.55	102.55	106.05	100.26	76,418
November 18, 2025	105.43	104.77	104.77	107.5	103.95	81,108
November 17, 2025	104.51	105.32	105.32	106.89	104.51	43,527
November 14, 2025	108	106.21	106.21	108	106.05	36,703
November 13, 2025	106	106.16	106.16	107.9	105.75	75,770
November 12, 2025	107.44	106.79	106.79	108.29	105.6	103,046
November 11, 2025	103.66	105.53	105.53	108	103.23	177,953
November 10, 2025	114.33	106.14	106.14	118.08	104.94	463,999
November 07, 2025	115.13	114.33	114.33	115.29	112.6	56,344
November 06, 2025	117.7	115.01	115.01	118.86	114.63	56,532
November 04, 2025	116.6	117.19	117.19	117.88	116	56,918
November 03, 2025	115.7	116.67	116.67	121.09	114.3	135,270
October 31, 2025	115.1	115.69	115.69	117.05	115	65,370
October 30, 2025	118.84	115.69	115.69	119.03	114.83	118,871
October 29, 2025	115	118.01	118.01	121.01	114.17	93,020
October 28, 2025	116.52	115.89	115.89	117.8	115	110,722
October 27, 2025	117.91	116.44	116.44	118.44	116	77,960
October 24, 2025	119.78	117.91	117.91	121.42	117.3	96,068
October 23, 2025	122.19	119.42	119.42	122.5	118.99	178,937
October 21, 2025	122.8	122.19	122.19	123.21	121	40,757
October 20, 2025	120.95	121.69	121.69	124.5	120	44,941
October 17, 2025	120.7	120.37	120.37	121.95	119.9	56,071
October 16, 2025	120.5	120.7	120.7	122.6	120.11	54,378
October 15, 2025	121.05	120.75	120.75	122	120.08	64,363
October 14, 2025	124.5	121.37	121.37	125	120.51	51,601
October 13, 2025	118.85	123.37	123.37	124	118.71	122,143
October 10, 2025	121.45	120.64	120.64	122	120.27	72,407
October 09, 2025	118.5	121.08	121.08	121.85	118.5	46,214
October 08, 2025	122	120.58	120.58	122.55	120	75,886
October 07, 2025	121.99	121.84	121.84	125.98	119.98	115,714
October 06, 2025	124	121.56	121.56	125.74	121	106,194
October 03, 2025	122	124.46	124.46	127.18	121.92	246,497
October 01, 2025	120	122.69	122.69	124.99	119.25	125,365
September 30, 2025	118.78	120.1	120.1	126	117.53	378,667
September 29, 2025	120	118.78	118.78	120.5	117	79,193

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE