Padmanabh Industries Limited (BOM:526905)
India
· Delayed Price · Currency is INR 9.72
+0.42 (4.52%)
At close: Mar 10, 2026
Padmanabh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.59 | 9.38 | 8.58 | 9.30 | 9.30 | 2.99% | 1,577 |
| Mar 6, 2026 | 9.69 | 9.93 | 9.03 | 9.03 | 9.03 | -4.95% | 4,157 |
| Mar 5, 2026 | 9.98 | 9.98 | 9.50 | 9.50 | 9.50 | -4.90% | 41 |
| Mar 4, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -0.10% | 489 |
| Mar 2, 2026 | 10.09 | 10.09 | 9.50 | 10.00 | 10.00 | 4.06% | 1,669 |
| Feb 27, 2026 | 9.74 | 10.22 | 9.26 | 9.61 | 9.61 | -1.33% | 3,849 |
| Feb 26, 2026 | 10.09 | 10.09 | 9.59 | 9.74 | 9.74 | -3.47% | 1,603 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.21 | 10.09 | 10.09 | 4.13% | 350 |
| Feb 24, 2026 | 9.73 | 9.95 | 9.03 | 9.69 | 9.69 | 2.00% | 6,048 |
| Feb 23, 2026 | 9.67 | 10.13 | 9.50 | 9.50 | 9.50 | -1.76% | 2,955 |
| Feb 20, 2026 | 8.75 | 9.67 | 8.75 | 9.67 | 9.67 | 4.99% | 4,471 |
| Feb 18, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 1,124 |
| Feb 17, 2026 | 10.69 | 10.69 | 9.69 | 9.69 | 9.69 | -4.91% | 15,510 |
| Feb 16, 2026 | 9.81 | 10.19 | 9.81 | 10.19 | 10.19 | 4.94% | 4,709 |
| Feb 13, 2026 | 9.80 | 9.81 | 9.35 | 9.71 | 9.71 | 3.85% | 12,467 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.94% | 6,839 |
| Feb 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 4,473 |
| Feb 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 2,466 |
| Feb 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 3,533 |
| Feb 6, 2026 | 7.38 | 7.71 | 7.38 | 7.71 | 7.71 | 4.90% | 2,034 |
| Feb 5, 2026 | 7.01 | 7.36 | 7.01 | 7.35 | 7.35 | 4.85% | 552 |
| Feb 4, 2026 | 6.69 | 7.01 | 6.69 | 7.01 | 7.01 | 4.78% | 1,142 |
| Feb 3, 2026 | 6.69 | 6.69 | 6.27 | 6.69 | 6.69 | 4.86% | 1,039 |
| Feb 2, 2026 | 6.15 | 6.42 | 6.15 | 6.38 | 6.38 | 4.25% | 60 |
| Jan 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 1,116 |
| Jan 29, 2026 | 6.74 | 6.74 | 6.10 | 6.12 | 6.12 | -4.67% | 4,850 |
| Jan 28, 2026 | 6.26 | 6.44 | 5.85 | 6.42 | 6.42 | 4.56% | 785 |
| Jan 27, 2026 | 6.02 | 6.32 | 5.76 | 6.14 | 6.14 | 1.99% | 2,407 |
| Jan 22, 2026 | 6.02 | 6.17 | 6.01 | 6.02 | 6.02 | - | 216 |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.59% | 107 |
| Jan 20, 2026 | 6.47 | 6.47 | 6.18 | 6.18 | 6.18 | -4.92% | 104 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.48 | 6.50 | 6.50 | -4.69% | 1,118 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | -2.29% | 457 |
| Jan 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 52 |
| Jan 13, 2026 | 7.27 | 7.27 | 7.05 | 7.12 | 7.12 | -4.04% | 87 |
| Jan 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1 |
| Jan 9, 2026 | 7.69 | 7.69 | 7.39 | 7.42 | 7.42 | -4.50% | 2,291 |
| Jan 7, 2026 | 8.01 | 8.01 | 7.77 | 7.77 | 7.77 | -4.90% | 1,252 |
| Jan 6, 2026 | 8.59 | 8.59 | 8.17 | 8.17 | 8.17 | -4.89% | 55 |
| Jan 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 212 |
| Jan 2, 2026 | 8.86 | 9.03 | 8.59 | 8.59 | 8.59 | -4.98% | 241 |
| Dec 31, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 4 |
| Dec 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 2 |
| Dec 29, 2025 | 9.60 | 9.95 | 9.04 | 9.04 | 9.04 | -4.94% | 1,929 |
| Dec 26, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | - | 84 |
| Dec 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 11 |
| Dec 23, 2025 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 0.11% | 500 |
| Dec 22, 2025 | 9.13 | 9.50 | 9.13 | 9.50 | 9.50 | 4.05% | 1,128 |
| Dec 19, 2025 | 9.34 | 9.34 | 8.88 | 9.13 | 9.13 | -2.25% | 393 |
| Dec 18, 2025 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 4.94% | 277 |
| Dec 16, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | - | 116 |
| Dec 12, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.45% | 961 |
| Dec 11, 2025 | 9.41 | 9.41 | 8.94 | 8.94 | 8.94 | -4.99% | 539 |
| Dec 10, 2025 | 9.88 | 9.88 | 9.41 | 9.41 | 9.41 | - | 11 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.41 | 9.41 | 9.41 | -3.88% | 114 |
| Dec 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 191 |
| Dec 5, 2025 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | 3.73% | 822 |
| Dec 3, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 6 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 30 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 506 |
| Nov 27, 2025 | 9.50 | 9.95 | 9.03 | 9.95 | 9.95 | 4.74% | 508 |
| Nov 26, 2025 | 9.97 | 10.24 | 9.50 | 9.50 | 9.50 | -2.76% | 556 |
| Nov 25, 2025 | 9.97 | 9.97 | 9.50 | 9.77 | 9.77 | 2.84% | 675 |
| Nov 24, 2025 | 9.35 | 9.97 | 9.35 | 9.50 | 9.50 | - | 359 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 1,518 |
| Nov 19, 2025 | 8.62 | 9.05 | 8.62 | 9.05 | 9.05 | 4.99% | 171 |
| Nov 18, 2025 | 8.40 | 9.00 | 8.17 | 8.62 | 8.62 | 0.35% | 1,481 |
| Nov 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 6 |
| Nov 14, 2025 | 8.86 | 8.86 | 8.59 | 8.59 | 8.59 | -4.98% | 1,660 |
| Nov 13, 2025 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | -0.66% | 543 |
| Nov 12, 2025 | 9.57 | 9.57 | 9.10 | 9.10 | 9.10 | -4.91% | 3,268 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.57 | 9.57 | 9.57 | -4.97% | 382 |
| Nov 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 51 |
| Nov 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.04% | 62 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.56% | 178 |
| Nov 4, 2025 | 10.57 | 10.60 | 10.55 | 10.55 | 10.55 | -0.19% | 165 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.57 | 10.57 | 10.57 | -4.95% | 751 |
| Oct 31, 2025 | 11.18 | 11.18 | 11.12 | 11.12 | 11.12 | -0.54% | 15 |
| Oct 30, 2025 | 11.24 | 11.24 | 11.18 | 11.18 | 11.18 | 0.36% | 14 |
| Oct 29, 2025 | 10.40 | 11.29 | 10.40 | 11.14 | 11.14 | 2.30% | 1,527 |
| Oct 28, 2025 | 11.42 | 11.42 | 10.85 | 10.89 | 10.89 | -4.64% | 1,095 |
| Oct 27, 2025 | 11.00 | 11.55 | 10.55 | 11.42 | 11.42 | 3.82% | 2,453 |
| Oct 24, 2025 | 10.88 | 11.01 | 10.80 | 11.00 | 11.00 | 4.86% | 3,682 |
| Oct 23, 2025 | 10.26 | 10.58 | 9.71 | 10.49 | 10.49 | 3.25% | 2,006 |
| Oct 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 2,802 |
| Oct 20, 2025 | 10.69 | 11.20 | 10.16 | 10.16 | 10.16 | -4.96% | 1,729 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 0.28% | 203 |
| Oct 16, 2025 | 10.86 | 10.90 | 10.45 | 10.66 | 10.66 | -3.00% | 2,286 |
| Oct 15, 2025 | 11.43 | 11.54 | 10.86 | 10.99 | 10.99 | -3.85% | 3,996 |
| Oct 14, 2025 | 11.93 | 11.93 | 11.43 | 11.43 | 11.43 | -4.67% | 1,112 |
| Oct 13, 2025 | 12.44 | 12.44 | 11.35 | 11.99 | 11.99 | 1.18% | 1,345 |
| Oct 10, 2025 | 11.87 | 12.45 | 11.51 | 11.85 | 11.85 | -2.15% | 6,101 |
| Oct 9, 2025 | 12.28 | 12.58 | 11.40 | 12.11 | 12.11 | 1.00% | 1,833 |
| Oct 8, 2025 | 12.00 | 12.05 | 11.50 | 11.99 | 11.99 | 4.26% | 432 |
| Oct 7, 2025 | 12.65 | 12.65 | 11.45 | 11.50 | 11.50 | -4.56% | 4,653 |
| Oct 6, 2025 | 11.88 | 12.66 | 11.61 | 12.05 | 12.05 | -0.66% | 12,257 |
| Oct 3, 2025 | 12.57 | 12.57 | 11.39 | 12.13 | 12.13 | 1.25% | 4,181 |
| Oct 1, 2025 | 12.64 | 13.00 | 11.80 | 11.98 | 11.98 | -3.31% | 23,996 |
| Sep 30, 2025 | 12.86 | 12.86 | 11.64 | 12.39 | 12.39 | 1.14% | 9,944 |
| Sep 29, 2025 | 12.25 | 12.25 | 11.71 | 12.25 | 12.25 | 4.97% | 17,173 |