Poddar Housing and Development Limited - PODDARHOUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	43.37	43.37	43.37	43.37	43.37	0
July 25, 2025	43.37	43.37	43.37	43.37	43.37	0
July 24, 2025	43.37	43.37	43.37	43.37	43.37	0
July 23, 2025	43.37	43.37	43.37	43.37	43.37	0
July 22, 2025	43.37	43.37	43.37	43.37	43.37	0
July 21, 2025	43.37	43.37	43.37	43.37	43.37	0
July 18, 2025	43.37	43.37	43.37	43.37	43.37	0
July 17, 2025	43.37	43.37	43.37	43.37	43.37	0
July 16, 2025	43.37	43.37	43.37	43.37	43.37	0
July 15, 2025	43.37	43.37	43.37	43.37	43.37	0
July 14, 2025	43.37	43.37	43.37	43.37	43.37	0
July 11, 2025	43.37	43.37	43.37	43.37	43.37	0
July 10, 2025	43.37	43.37	43.37	43.37	43.37	0
July 09, 2025	43.37	43.37	43.37	43.37	43.37	0
July 08, 2025	43.37	43.37	43.37	43.37	43.37	0
July 07, 2025	43.37	43.37	43.37	43.37	43.37	0
July 04, 2025	43.37	43.37	43.37	43.37	43.37	0
July 03, 2025	43.37	43.37	43.37	43.37	43.37	0
July 02, 2025	43.37	43.37	43.37	43.37	43.37	0
July 01, 2025	43.37	43.37	43.37	43.37	43.37	0
June 30, 2025	45.53	45.53	45.53	45.53	45.53	500
June 27, 2025	43.37	43.37	43.37	43.37	43.37	0
June 26, 2025	43.37	43.37	43.37	43.37	43.37	0
June 25, 2025	43.37	43.37	43.37	43.37	43.37	0
June 24, 2025	43.37	43.37	43.37	43.37	43.37	0
June 23, 2025	43.37	43.37	43.37	43.37	43.37	6
June 20, 2025	41.31	41.31	41.31	41.31	41.31	0
June 19, 2025	41.31	41.31	41.31	41.31	41.31	0
June 18, 2025	41.31	41.31	41.31	41.31	41.31	0
June 17, 2025	41.31	41.31	41.31	41.31	41.31	0
June 16, 2025	41.31	41.31	41.31	41.31	41.31	509
June 13, 2025	39.35	39.35	39.35	39.35	39.35	0
June 12, 2025	39.35	39.35	39.35	39.35	39.35	0
June 11, 2025	39.35	39.35	39.35	39.35	39.35	0
June 10, 2025	39.35	39.35	39.35	39.35	39.35	0
June 09, 2025	37.48	39.35	39.35	39.35	37.48	140
June 06, 2025	37.48	37.48	37.48	37.48	37.48	0
June 05, 2025	37.48	37.48	37.48	37.48	37.48	0
June 04, 2025	37.48	37.48	37.48	37.48	37.48	0
June 03, 2025	37.48	37.48	37.48	37.48	37.48	0
June 02, 2025	37.48	37.48	37.48	37.48	37.48	349
May 30, 2025	35.7	35.7	35.7	35.7	35.7	0
May 29, 2025	35.7	35.7	35.7	35.7	35.7	0
May 28, 2025	35.7	35.7	35.7	35.7	35.7	0
May 27, 2025	35.7	35.7	35.7	35.7	35.7	0
May 26, 2025	35.7	35.7	35.7	35.7	35.7	14,488
May 23, 2025	34	34	34	34	34	0
May 22, 2025	34	34	34	34	34	0
May 21, 2025	34	34	34	34	34	0
May 20, 2025	34	34	34	34	34	0
May 19, 2025	33.2	34	34	36.69	33.2	5,801
May 16, 2025	34.95	34.95	34.95	34.95	34.95	0
May 15, 2025	34.95	34.95	34.95	34.95	34.95	0
May 14, 2025	34.95	34.95	34.95	34.95	34.95	0
May 13, 2025	34.95	34.95	34.95	34.95	34.95	0
May 12, 2025	35.05	34.95	34.95	35.05	34.01	767
May 09, 2025	35.4	35.4	35.4	35.4	35.4	0
May 08, 2025	35.4	35.4	35.4	35.4	35.4	0
May 07, 2025	35.4	35.4	35.4	35.4	35.4	0
May 06, 2025	35.4	35.4	35.4	35.4	35.4	0

Poddar Housing and Development Limited (PODDARHOUS.NS) NSE