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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	121.65	117.64	117.64	123.07	116.5	167,913
September 25, 2025	123.81	122.38	122.38	125.63	121.5	81,296
September 24, 2025	126	123.8	123.8	126.4	122.5	63,121
September 23, 2025	128.85	126.66	126.66	128.86	125.9	61,007
September 22, 2025	127.32	128.5	128.5	130	125.5	168,057
September 19, 2025	125	127.32	127.32	130	123.84	111,481
September 18, 2025	126.6	124.59	124.59	127.9	124	149,518
September 17, 2025	127.45	126.68	126.68	127.45	125.4	76,855
September 16, 2025	126	126.17	126.17	128	125	105,022
September 15, 2025	128.74	125.81	125.81	129.01	125.41	126,938
September 12, 2025	130.03	127.91	127.91	132.96	127.23	83,785
September 11, 2025	129.15	129.39	129.39	132.66	128.51	100,914
September 10, 2025	127.24	128.52	128.52	132	126.21	175,900
September 09, 2025	126.87	126	126	128.35	125.1	82,401
September 08, 2025	128.65	126.51	126.51	130.89	125.51	132,111
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

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE