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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE