Skip to main content
Padmanabh Industries Limited (BOM:526905)
India flag India · Delayed Price · Currency is INR
9.90
0.00 (0.00%)
At close: Apr 29, 2026

Padmanabh Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.909.909.909.909.90-110
Apr 28, 20269.909.909.909.909.90-0.90%1
Apr 27, 20269.999.999.999.999.993.95%165
Apr 24, 20269.339.619.339.619.61-2.14%359
Apr 23, 20269.369.829.369.829.824.91%162
Apr 22, 20269.369.369.179.369.36-0.43%214
Apr 21, 20269.409.409.409.409.40-4.08%106
Apr 20, 20269.7510.259.759.809.80-4.48%1,501
Apr 17, 202610.3310.3310.2510.2610.264.27%1,695
Apr 16, 20269.6910.199.699.849.84-3.53%918
Apr 15, 202610.2510.2510.1910.2010.20-0.49%1,854
Apr 13, 202610.5010.5010.2510.2510.25-4.92%1,132
Apr 10, 20269.8510.859.8510.7810.784.05%3,593
Apr 9, 202610.3610.369.8710.3610.364.96%1,708
Apr 8, 20269.879.879.839.879.875.00%300
Apr 6, 20269.009.459.009.409.404.44%618
Apr 2, 20268.249.008.249.009.003.81%241
Apr 1, 20268.258.678.258.678.674.96%3,291
Mar 30, 20268.268.268.268.268.26-1.08%23
Mar 27, 20268.358.358.358.358.35-272
Mar 25, 20268.388.387.608.358.354.51%214
Mar 24, 20268.778.777.957.997.99-4.43%2,136
Mar 23, 20269.229.228.368.368.36-4.89%403
Mar 20, 20269.079.708.798.798.79-4.97%722
Mar 18, 20269.399.398.519.259.253.35%617
Mar 17, 20268.759.028.618.958.95-1.21%6,111
Mar 16, 20268.849.088.639.069.06-0.22%3,893
Mar 13, 20269.089.509.089.089.08-201
Mar 12, 20269.079.539.069.089.08-4.72%4,080
Mar 11, 20269.919.919.249.539.53-1.95%1,872
Mar 10, 20269.499.768.849.729.724.52%3,101
Mar 9, 20268.599.388.589.309.302.99%1,577
Mar 6, 20269.699.939.039.039.03-4.95%4,157
Mar 5, 20269.989.989.509.509.50-4.90%41
Mar 4, 202610.0510.059.959.999.99-0.10%489
Mar 2, 202610.0910.099.5010.0010.004.06%1,669
Feb 27, 20269.7410.229.269.619.61-1.33%3,849
Feb 26, 202610.0910.099.599.749.74-3.47%1,603
Feb 25, 202610.1510.159.2110.0910.094.13%350
Feb 24, 20269.739.959.039.699.692.00%6,048
Feb 23, 20269.6710.139.509.509.50-1.76%2,955
Feb 20, 20268.759.678.759.679.674.99%4,471
Feb 18, 20269.219.219.219.219.21-4.95%1,124
Feb 17, 202610.6910.699.699.699.69-4.91%15,510
Feb 16, 20269.8110.199.8110.1910.194.94%4,709
Feb 13, 20269.809.819.359.719.713.85%12,467
Feb 12, 20269.359.359.359.359.354.94%6,839
Feb 11, 20268.918.918.918.918.914.95%4,473
Feb 10, 20268.498.498.498.498.494.94%2,466
Feb 9, 20268.098.098.098.098.094.93%3,533
Feb 6, 20267.387.717.387.717.714.90%2,034
Feb 5, 20267.017.367.017.357.354.85%552
Feb 4, 20266.697.016.697.017.014.78%1,142
Feb 3, 20266.696.696.276.696.694.86%1,039
Feb 2, 20266.156.426.156.386.384.25%60
Jan 30, 20266.126.126.126.126.12-1,116
Jan 29, 20266.746.746.106.126.12-4.67%4,850
Jan 28, 20266.266.445.856.426.424.56%785
Jan 27, 20266.026.325.766.146.141.99%2,407
Jan 22, 20266.026.176.016.026.02-216
Jan 21, 20266.026.026.026.026.02-2.59%107
Jan 20, 20266.476.476.186.186.18-4.92%104
Jan 19, 20266.756.756.486.506.50-4.69%1,118
Jan 16, 20266.856.856.826.826.82-2.29%457
Jan 14, 20266.986.986.986.986.98-1.97%52
Jan 13, 20267.277.277.057.127.12-4.04%87
Jan 12, 20267.427.427.427.427.42-1
Jan 9, 20267.697.697.397.427.42-4.50%2,291
Jan 7, 20268.018.017.777.777.77-4.90%1,252
Jan 6, 20268.598.598.178.178.17-4.89%55
Jan 5, 20268.598.598.598.598.59-212
Jan 2, 20268.869.038.598.598.59-4.98%241
Dec 31, 20259.049.049.049.049.04-4
Dec 30, 20259.049.049.049.049.04-2
Dec 29, 20259.609.959.049.049.04-4.94%1,929
Dec 26, 20259.559.559.519.519.51-84
Dec 24, 20259.519.519.519.519.51-11
Dec 23, 20259.509.519.509.519.510.11%500
Dec 22, 20259.139.509.139.509.504.05%1,128
Dec 19, 20259.349.348.889.139.13-2.25%393
Dec 18, 20258.909.348.909.349.344.94%277
Dec 16, 20258.888.908.888.908.90-116
Dec 12, 20258.948.948.908.908.90-0.45%961
Dec 11, 20259.419.418.948.948.94-4.99%539
Dec 10, 20259.889.889.419.419.41-11
Dec 9, 20259.609.609.419.419.41-3.88%114
Dec 8, 20259.799.799.799.799.79-4.95%191
Dec 5, 202510.4210.4210.3010.3010.303.73%822
Dec 3, 20259.939.939.939.939.93-6
Dec 2, 20259.939.939.939.939.93-30
Nov 28, 20259.959.959.939.939.93-0.20%506
Nov 27, 20259.509.959.039.959.954.74%508
Nov 26, 20259.9710.249.509.509.50-2.76%556
Nov 25, 20259.979.979.509.779.772.84%675
Nov 24, 20259.359.979.359.509.50-359
Nov 21, 20259.509.509.509.509.504.97%1,518
Nov 19, 20258.629.058.629.059.054.99%171
Nov 18, 20258.409.008.178.628.620.35%1,481
Nov 17, 20258.598.598.598.598.59-6
Nov 14, 20258.868.868.598.598.59-4.98%1,660