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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pudumjee Paper Products Limited (PDMJEPAPER.NS) NSE