Poddar Pigments Limited (BOM:524570)
India
· Delayed Price · Currency is INR 268.15
+12.40 (4.85%)
At close: Apr 28, 2026
Poddar Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 265.75 | 265.75 | 250.50 | 253.90 | 253.90 | -5.31% | 211 |
| Apr 28, 2026 | 260.00 | 272.70 | 260.00 | 268.15 | 268.15 | 4.85% | 161 |
| Apr 27, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 1.09% | 1 |
| Apr 24, 2026 | 255.75 | 259.20 | 252.00 | 253.00 | 253.00 | 0.40% | 2,502 |
| Apr 23, 2026 | 258.25 | 258.25 | 252.00 | 252.00 | 252.00 | -3.08% | 126 |
| Apr 22, 2026 | 256.90 | 260.00 | 251.30 | 260.00 | 260.00 | 1.40% | 597 |
| Apr 21, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - | 1 |
| Apr 20, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.48% | 515 |
| Apr 17, 2026 | 253.65 | 261.40 | 253.65 | 260.25 | 260.25 | 4.02% | 358 |
| Apr 16, 2026 | 253.00 | 253.00 | 245.30 | 250.20 | 250.20 | -1.36% | 104 |
| Apr 15, 2026 | 257.75 | 257.75 | 247.00 | 253.65 | 253.65 | 1.28% | 216 |
| Apr 13, 2026 | 246.00 | 260.00 | 245.40 | 250.45 | 250.45 | -1.40% | 371 |
| Apr 10, 2026 | 247.00 | 260.00 | 245.00 | 254.00 | 254.00 | 10.43% | 3,881 |
| Apr 9, 2026 | 230.25 | 230.25 | 230.00 | 230.00 | 230.00 | -2.13% | 10 |
| Apr 8, 2026 | 235.00 | 241.75 | 233.00 | 235.00 | 235.00 | -0.40% | 1,035 |
| Apr 7, 2026 | 225.25 | 235.95 | 222.00 | 235.95 | 235.95 | 3.03% | 235 |
| Apr 6, 2026 | 214.00 | 238.70 | 208.00 | 229.00 | 229.00 | 9.49% | 744 |
| Apr 2, 2026 | 209.00 | 209.15 | 205.55 | 209.15 | 209.15 | -0.92% | 859 |
| Apr 1, 2026 | 210.00 | 211.10 | 208.00 | 211.10 | 211.10 | 3.18% | 122 |
| Mar 30, 2026 | 208.00 | 218.00 | 204.20 | 204.60 | 204.60 | -2.80% | 671 |
| Mar 27, 2026 | 207.40 | 210.70 | 205.00 | 210.50 | 210.50 | 1.67% | 1,005 |
| Mar 25, 2026 | 211.00 | 213.05 | 207.00 | 207.05 | 207.05 | -0.81% | 240 |
| Mar 24, 2026 | 211.10 | 213.00 | 207.05 | 208.75 | 208.75 | -0.33% | 262 |
| Mar 23, 2026 | 208.00 | 211.05 | 208.00 | 209.45 | 209.45 | -3.14% | 240 |
| Mar 20, 2026 | 220.00 | 220.00 | 215.00 | 216.25 | 216.25 | 2.29% | 301 |
| Mar 19, 2026 | 213.05 | 214.00 | 208.50 | 211.40 | 211.40 | -1.45% | 219 |
| Mar 18, 2026 | 217.35 | 223.00 | 213.10 | 214.50 | 214.50 | 0.59% | 1,032 |
| Mar 17, 2026 | 217.00 | 217.00 | 213.00 | 213.25 | 213.25 | -1.32% | 29 |
| Mar 16, 2026 | 216.00 | 220.50 | 211.10 | 216.10 | 216.10 | 1.46% | 760 |
| Mar 13, 2026 | 222.00 | 222.00 | 213.00 | 213.00 | 213.00 | -3.64% | 36 |
| Mar 12, 2026 | 226.00 | 226.00 | 220.00 | 221.05 | 221.05 | -1.34% | 2,150 |
| Mar 11, 2026 | 223.00 | 228.50 | 223.00 | 224.05 | 224.05 | 3.06% | 13 |
| Mar 10, 2026 | 225.00 | 226.30 | 216.00 | 217.40 | 217.40 | 0.44% | 23 |
| Mar 9, 2026 | 219.00 | 219.00 | 215.00 | 216.45 | 216.45 | -2.06% | 97 |
| Mar 6, 2026 | 225.50 | 225.50 | 221.00 | 221.00 | 221.00 | -2.00% | 163 |
| Mar 5, 2026 | 224.45 | 234.00 | 222.60 | 225.50 | 225.50 | 0.47% | 97 |
| Mar 4, 2026 | 229.60 | 231.00 | 222.00 | 224.45 | 224.45 | -1.56% | 4,871 |
| Mar 2, 2026 | 229.10 | 239.90 | 228.00 | 228.00 | 228.00 | -3.16% | 62 |
| Feb 27, 2026 | 232.00 | 237.10 | 231.70 | 235.45 | 235.45 | 0.68% | 282 |
| Feb 26, 2026 | 235.00 | 235.00 | 232.00 | 233.85 | 233.85 | -0.06% | 10 |
| Feb 25, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.27% | 27 |
| Feb 24, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.27% | 4 |
| Feb 23, 2026 | 245.00 | 245.00 | 238.00 | 240.05 | 240.05 | -1.52% | 116 |
| Feb 20, 2026 | 266.00 | 266.00 | 242.00 | 243.75 | 243.75 | -2.50% | 77 |
| Feb 19, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.73% | 5 |
| Feb 18, 2026 | 246.20 | 248.20 | 246.20 | 248.20 | 248.20 | -2.61% | 404 |
| Feb 16, 2026 | 245.40 | 255.75 | 245.40 | 254.85 | 254.85 | 1.13% | 42 |
| Feb 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.88% | 115 |
| Feb 11, 2026 | 250.00 | 250.00 | 244.95 | 244.95 | 244.95 | -2.59% | 87 |
| Feb 10, 2026 | 251.95 | 251.95 | 251.45 | 251.45 | 251.45 | - | 2 |
| Feb 9, 2026 | 244.00 | 254.95 | 244.00 | 251.45 | 251.45 | 3.48% | 370 |
| Feb 6, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.82% | 1 |
| Feb 5, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.51% | 5 |
| Feb 4, 2026 | 245.95 | 246.25 | 245.95 | 246.25 | 246.25 | 1.32% | 4 |
| Feb 2, 2026 | 243.95 | 243.95 | 240.05 | 243.05 | 243.05 | 1.55% | 48 |
| Feb 1, 2026 | 244.00 | 244.00 | 236.95 | 239.35 | 239.35 | -1.10% | 247 |
| Jan 30, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.94% | 25 |
| Jan 29, 2026 | 245.05 | 251.00 | 241.00 | 244.30 | 244.30 | 1.16% | 956 |
| Jan 27, 2026 | 245.00 | 246.00 | 240.05 | 241.50 | 241.50 | -1.87% | 406 |
| Jan 23, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 0.86% | 100 |
| Jan 22, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | 0.83% | 4 |
| Jan 21, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.12% | 47 |
| Jan 20, 2026 | 254.00 | 254.00 | 244.00 | 247.25 | 247.25 | -3.87% | 1,363 |
| Jan 16, 2026 | 257.10 | 257.20 | 250.10 | 257.20 | 257.20 | -5.44% | 195 |
| Jan 14, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8.37% | 1 |
| Jan 13, 2026 | 253.35 | 255.00 | 251.00 | 251.00 | 251.00 | -3.05% | 266 |
| Jan 12, 2026 | 257.20 | 261.25 | 257.20 | 258.90 | 258.90 | 0.66% | 174 |
| Jan 9, 2026 | 261.30 | 261.30 | 255.35 | 257.20 | 257.20 | -1.91% | 57 |
| Jan 8, 2026 | 261.80 | 263.00 | 254.50 | 262.20 | 262.20 | 1.63% | 337 |
| Jan 6, 2026 | 259.30 | 260.50 | 258.00 | 258.00 | 258.00 | -1.90% | 960 |
| Jan 5, 2026 | 265.20 | 265.50 | 261.00 | 263.00 | 263.00 | -0.72% | 37 |
| Jan 2, 2026 | 266.90 | 266.90 | 264.00 | 264.90 | 264.90 | -0.75% | 489 |
| Jan 1, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | 1.50% | 20 |
| Dec 31, 2025 | 261.00 | 262.95 | 257.00 | 262.95 | 262.95 | 1.90% | 120 |
| Dec 30, 2025 | 262.30 | 262.30 | 257.90 | 258.05 | 258.05 | -1.88% | 179 |
| Dec 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.03% | 1 |
| Dec 26, 2025 | 269.90 | 271.10 | 260.40 | 265.75 | 265.75 | 0.47% | 135 |
| Dec 24, 2025 | 266.20 | 272.50 | 260.35 | 264.50 | 264.50 | -0.64% | 1,224 |
| Dec 23, 2025 | 270.95 | 270.95 | 265.05 | 266.20 | 266.20 | -1.63% | 6 |
| Dec 22, 2025 | 267.95 | 272.65 | 265.00 | 270.60 | 270.60 | 1.22% | 2,891 |
| Dec 19, 2025 | 273.00 | 275.95 | 265.65 | 267.35 | 267.35 | 0.11% | 46 |
| Dec 18, 2025 | 271.30 | 275.35 | 265.00 | 267.05 | 267.05 | -1.07% | 1,966 |
| Dec 17, 2025 | 266.20 | 279.90 | 266.20 | 269.95 | 269.95 | 1.22% | 260 |
| Dec 16, 2025 | 262.95 | 284.65 | 262.95 | 266.70 | 266.70 | 3.13% | 3,516 |
| Dec 15, 2025 | 259.00 | 277.00 | 254.25 | 258.60 | 258.60 | 1.73% | 185 |
| Dec 12, 2025 | 256.70 | 258.85 | 253.90 | 254.20 | 254.20 | 0.38% | 266 |
| Dec 11, 2025 | 260.00 | 281.00 | 253.00 | 253.25 | 253.25 | 0.48% | 4,908 |
| Dec 10, 2025 | 255.00 | 255.00 | 252.05 | 252.05 | 252.05 | -0.77% | 16 |
| Dec 9, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.16% | 13 |
| Dec 8, 2025 | 269.00 | 269.00 | 251.00 | 253.60 | 253.60 | 1.04% | 379 |
| Dec 5, 2025 | 255.00 | 262.50 | 251.00 | 251.00 | 251.00 | -1.20% | 165 |
| Dec 4, 2025 | 262.00 | 299.95 | 252.00 | 254.05 | 254.05 | -1.15% | 473 |
| Dec 3, 2025 | 262.00 | 262.00 | 254.10 | 257.00 | 257.00 | 0.65% | 1,547 |
| Dec 2, 2025 | 254.95 | 255.35 | 251.05 | 255.35 | 255.35 | -0.23% | 710 |
| Dec 1, 2025 | 257.35 | 257.35 | 252.05 | 255.95 | 255.95 | 0.71% | 1,001 |
| Nov 28, 2025 | 261.90 | 262.95 | 249.95 | 254.15 | 254.15 | -0.33% | 572 |
| Nov 27, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -0.04% | 141 |
| Nov 26, 2025 | 260.00 | 265.00 | 252.50 | 255.10 | 255.10 | -0.78% | 535 |
| Nov 25, 2025 | 263.00 | 263.00 | 252.80 | 257.10 | 257.10 | -2.61% | 71 |
| Nov 24, 2025 | 261.00 | 265.00 | 257.30 | 264.00 | 264.00 | -2.22% | 1,304 |