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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	285.9	283.8	283.8	285.9	281.8	650
September 24, 2025	286.6	284.4	284.4	287.7	283.15	1,396
September 23, 2025	284.55	286.85	286.85	289.7	282.1	1,971
September 22, 2025	290	284.05	284.05	292.1	283.4	6,724
September 19, 2025	290.95	290.6	290.6	295.8	286.95	2,747
September 18, 2025	294.95	291.35	287.35	294.95	289.25	3,015
September 17, 2025	292.2	291.55	287.55	297.95	291	5,749
September 16, 2025	291.5	292.1	292.1	293.4	290.25	4,167
September 15, 2025	291.3	291.45	291.45	292	287.2	2,067
September 12, 2025	289.7	289.8	289.8	293.4	286	4,757
September 11, 2025	286.05	289.05	289.05	289.4	280.95	5,685
September 10, 2025	278.1	287.55	287.55	288.4	278.1	3,137
September 09, 2025	284.4	280.4	280.4	284.4	277	3,538
September 08, 2025	279.9	283.85	283.85	284.4	274.95	9,406
September 05, 2025	266.95	274.55	274.55	277.95	263.9	6,186
September 04, 2025	264.9	266.3	266.3	267.65	260	5,274
September 03, 2025	269	261.5	261.5	275.3	259.85	17,745
September 02, 2025	265.3	269.95	269.95	277.95	265	6,762
September 01, 2025	266	264.15	264.15	271.7	263.15	4,391
August 29, 2025	268.15	264.7	264.7	268.15	263.1	1,551
August 28, 2025	264.5	263.65	263.65	269.3	260.55	2,590
August 26, 2025	272.45	264.05	264.05	272.45	261.4	6,017
August 25, 2025	282.8	269.75	269.75	282.8	264.4	14,318
August 22, 2025	286.75	282.8	282.8	286.75	280.6	2,893
August 21, 2025	283.2	282.5	282.5	283.4	280.55	747
August 20, 2025	289.7	280.6	280.6	290.45	279.85	9,106
August 19, 2025	284.6	287.95	287.95	289.35	284.6	856
August 18, 2025	288.55	286.2	286.2	293.2	282.8	2,499
August 14, 2025	290.95	288.95	288.95	293.15	287.95	936
August 13, 2025	286.9	288.45	288.45	291.9	283.05	1,895
August 12, 2025	295.35	281.25	281.25	296.85	280	17,020
August 11, 2025	288.1	293.5	293.5	297.8	282	10,921

Poddar Pigments Limited (PODDARMENT.NS) NSE