Poddar Pigments Limited - PODDARMENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	268.05	262.95	262.95	271.8	260.2	3,634
December 23, 2025	270.35	266.65	266.65	273.15	265.2	2,074
December 22, 2025	264.5	271.8	271.8	274.75	264.5	6,546
December 19, 2025	268.05	266.8	266.8	274.85	266.2	2,777
December 18, 2025	274.65	269.6	269.6	274.65	265	1,323
December 17, 2025	265.75	273.3	273.3	276.1	260	3,860
December 16, 2025	261.45	268.15	268.15	284.4	261.4	37,758
December 15, 2025	256.4	260.2	260.2	262	254.95	1,817
December 12, 2025	254.4	255.05	255.05	258.95	254.4	2,200
December 11, 2025	254.2	254.45	254.45	259.1	252.85	674
December 10, 2025	255.3	252.85	252.85	255.3	252.1	196
December 09, 2025	255.75	253.8	253.8	258	252	621
December 08, 2025	253.5	255.25	255.25	258.25	252	1,168
December 05, 2025	254.45	252.15	252.15	256.75	250.4	4,145
December 04, 2025	257.2	255.45	255.45	261.15	254.4	1,378
December 03, 2025	258.7	255.9	255.9	263.85	255.05	3,139
December 02, 2025	255	257.35	257.35	260.9	251.2	3,352
December 01, 2025	254.4	256.75	256.75	257.85	252.15	2,831
November 28, 2025	258.1	254.45	254.45	265.3	250.4	9,990
November 27, 2025	254.55	259.35	259.35	261.9	254.5	1,746
November 26, 2025	260	256.35	256.35	267.75	252.5	4,308
November 25, 2025	258.6	260.05	260.05	260.95	256.3	367
November 24, 2025	257.15	258.6	258.6	264.7	257.15	1,598
November 21, 2025	266.7	264.6	264.6	266.75	264.05	1,307
November 19, 2025	257.8	261.9	261.9	263.1	257.8	2,474
November 18, 2025	264.25	257.95	257.95	264.25	250	9,929
November 17, 2025	265.6	264.2	264.2	267.9	262.05	2,306
November 14, 2025	265	267.15	267.15	270	264.95	1,964
November 13, 2025	265.1	266.05	266.05	268	263	1,790
November 12, 2025	258	263.7	263.7	266.6	258	3,683
November 11, 2025	267.1	260.1	260.1	267.1	252.5	18,328
November 10, 2025	275.85	265.75	265.75	276.2	259.1	14,589
November 07, 2025	280.4	274.75	274.75	280.55	265.55	7,996
November 06, 2025	281.9	282.15	282.15	284.55	280.05	2,331
November 04, 2025	279.7	280.45	280.45	283.5	277.8	3,078
November 03, 2025	279.05	278.2	278.2	282.9	275.6	2,155
October 31, 2025	278.85	277.9	277.9	279	275.2	3,161
October 30, 2025	280.1	278.85	278.85	280.1	276.25	772
October 29, 2025	272.1	278.7	278.7	279.85	268.2	2,767
October 28, 2025	277.05	270.7	270.7	278.7	268.55	14,668
October 27, 2025	279.2	277.65	277.65	283.15	275.55	2,456
October 24, 2025	281.05	281.75	281.75	285	276.05	586
October 23, 2025	280.1	279.5	279.5	280.65	275.2	6,010
October 21, 2025	283.95	281.25	281.25	285.5	278.25	562
October 20, 2025	280	283.8	283.8	286.5	278.05	1,943
October 17, 2025	286.5	280	280	286.5	276.3	2,369
October 16, 2025	284	285	285	285.5	282.95	1,103
October 15, 2025	281.05	284.3	284.3	284.95	281.05	471
October 14, 2025	286.6	281.05	281.05	288	279.1	2,209
October 13, 2025	279.9	289.25	289.25	294.1	275.95	4,910
October 10, 2025	278	278.45	278.45	281.95	277.95	1,819
October 09, 2025	281.5	279.6	279.6	281.55	277.65	1,241
October 08, 2025	277.7	280.1	280.1	281	272.6	1,300
October 07, 2025	280.2	278.4	278.4	281.95	277.7	1,237
October 06, 2025	277.05	278.75	278.75	280.05	272.85	2,166
October 03, 2025	270.75	276.75	276.75	277.35	267.65	3,650
October 01, 2025	265.45	270.7	270.7	270.8	263	2,801
September 30, 2025	270.15	265.45	265.45	271.25	265.05	4,535
September 29, 2025	285.1	266.15	266.15	286.4	262.95	27,758
September 26, 2025	284.9	285.1	285.1	286.1	280.95	3,505

Poddar Pigments Limited (PODDARMENT.NS) NSE