Pankaj Polymers Limited (BOM:531280)
India
· Delayed Price · Currency is INR 62.00
+2.02 (3.37%)
At close: Mar 6, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.24 | 64.50 | 59.01 | 59.01 | 59.01 | -4.82% | 654 |
| Mar 6, 2026 | 62.97 | 62.97 | 60.00 | 62.00 | 62.00 | 3.37% | 871 |
| Mar 5, 2026 | 58.71 | 61.64 | 58.71 | 59.98 | 59.98 | 2.16% | 1,849 |
| Mar 4, 2026 | 59.00 | 59.00 | 56.92 | 58.71 | 58.71 | -2.00% | 1,214 |
| Mar 2, 2026 | 61.20 | 63.90 | 59.78 | 59.91 | 59.91 | -2.35% | 624 |
| Feb 27, 2026 | 60.00 | 61.80 | 58.50 | 61.35 | 61.35 | 3.98% | 2,284 |
| Feb 26, 2026 | 55.01 | 60.00 | 54.77 | 59.00 | 59.00 | 2.34% | 6,181 |
| Feb 25, 2026 | 59.52 | 59.52 | 57.50 | 57.65 | 57.65 | -3.14% | 4,714 |
| Feb 24, 2026 | 59.00 | 59.57 | 59.00 | 59.52 | 59.52 | 4.90% | 6,518 |
| Feb 23, 2026 | 57.00 | 59.96 | 55.06 | 56.74 | 56.74 | -0.65% | 11,785 |
| Feb 20, 2026 | 61.20 | 61.20 | 57.00 | 57.11 | 57.11 | -4.82% | 4,140 |
| Feb 19, 2026 | 58.26 | 60.00 | 55.60 | 60.00 | 60.00 | 2.99% | 3,675 |
| Feb 18, 2026 | 58.77 | 58.78 | 53.30 | 58.26 | 58.26 | 4.05% | 15,369 |
| Feb 17, 2026 | 55.74 | 61.59 | 55.74 | 55.99 | 55.99 | -4.57% | 8,949 |
| Feb 16, 2026 | 62.89 | 62.89 | 57.16 | 58.67 | 58.67 | -2.48% | 8,374 |
| Feb 13, 2026 | 61.96 | 64.95 | 58.90 | 60.16 | 60.16 | -2.91% | 2,149 |
| Feb 12, 2026 | 56.65 | 62.02 | 56.65 | 61.96 | 61.96 | 4.89% | 3,494 |
| Feb 11, 2026 | 63.34 | 63.34 | 59.05 | 59.07 | 59.07 | -4.96% | 5,474 |
| Feb 10, 2026 | 56.50 | 62.25 | 56.37 | 62.15 | 62.15 | 4.75% | 9,397 |
| Feb 9, 2026 | 59.17 | 62.28 | 59.17 | 59.33 | 59.33 | -4.74% | 44,019 |
| Feb 6, 2026 | 68.75 | 68.75 | 62.28 | 62.28 | 62.28 | -4.99% | 30,730 |
| Feb 5, 2026 | 60.70 | 66.45 | 60.70 | 65.55 | 65.55 | 2.60% | 14,620 |
| Feb 4, 2026 | 64.00 | 65.30 | 63.89 | 63.89 | 63.89 | -5.00% | 5,151 |
| Feb 3, 2026 | 71.89 | 71.89 | 65.51 | 67.25 | 67.25 | -2.39% | 21,590 |
| Feb 2, 2026 | 68.85 | 69.00 | 63.26 | 68.90 | 68.90 | 3.48% | 25,476 |
| Feb 1, 2026 | 66.58 | 66.58 | 60.61 | 66.58 | 66.58 | 5.00% | 54,453 |
| Jan 30, 2026 | 61.49 | 63.43 | 61.49 | 63.41 | 63.41 | -2.02% | 41,294 |
| Jan 29, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -4.99% | 1,707 |
| Jan 28, 2026 | 70.75 | 71.70 | 68.12 | 68.12 | 68.12 | -4.99% | 33,435 |
| Jan 27, 2026 | 75.70 | 75.97 | 68.80 | 71.70 | 71.70 | -0.94% | 52,762 |
| Jan 23, 2026 | 72.38 | 72.38 | 65.50 | 72.38 | 72.38 | 4.99% | 166,062 |
| Jan 22, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 5.00% | 2,799 |
| Jan 21, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 4.99% | 10,115 |
| Jan 20, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 4.99% | 8,417 |
| Jan 19, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 4.99% | 2,027 |
| Jan 16, 2026 | 56.32 | 56.74 | 56.32 | 56.74 | 56.74 | 5.00% | 4,200 |
| Jan 14, 2026 | 54.09 | 54.09 | 49.00 | 54.04 | 54.04 | 4.89% | 29,508 |
| Jan 13, 2026 | 46.62 | 51.52 | 46.62 | 51.52 | 51.52 | 4.99% | 30,701 |
| Jan 12, 2026 | 49.11 | 49.11 | 49.07 | 49.07 | 49.07 | -5.00% | 1,397 |
| Jan 9, 2026 | 57.06 | 57.06 | 51.64 | 51.65 | 51.65 | -4.97% | 67,457 |
| Jan 8, 2026 | 54.35 | 54.35 | 50.05 | 54.35 | 54.35 | 4.98% | 74,619 |
| Jan 7, 2026 | 51.77 | 51.77 | 46.85 | 51.77 | 51.77 | 4.99% | 85,017 |
| Jan 6, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 4.98% | 18,563 |
| Jan 5, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 4.98% | 8,356 |
| Jan 2, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 5.00% | 4,934 |
| Jan 1, 2026 | 38.57 | 42.61 | 38.57 | 42.61 | 42.61 | 4.98% | 18,192 |
| Dec 31, 2025 | 40.59 | 40.62 | 40.00 | 40.59 | 40.59 | 4.91% | 45,160 |
| Dec 30, 2025 | 38.68 | 38.69 | 37.77 | 38.69 | 38.69 | 4.99% | 9,211 |
| Dec 29, 2025 | 36.80 | 36.85 | 36.75 | 36.85 | 36.85 | 4.99% | 7,467 |
| Dec 26, 2025 | 34.90 | 35.10 | 33.30 | 35.10 | 35.10 | 5.00% | 17,023 |
| Dec 24, 2025 | 33.00 | 34.12 | 31.55 | 33.43 | 33.43 | 2.86% | 77,905 |
| Dec 23, 2025 | 30.36 | 33.54 | 30.36 | 32.50 | 32.50 | 1.72% | 13,282 |
| Dec 22, 2025 | 32.00 | 34.00 | 31.69 | 31.95 | 31.95 | -4.20% | 8,287 |
| Dec 19, 2025 | 33.08 | 33.99 | 31.25 | 33.35 | 33.35 | 2.84% | 13,191 |
| Dec 18, 2025 | 31.87 | 32.43 | 30.02 | 32.43 | 32.43 | 4.99% | 16,815 |
| Dec 17, 2025 | 31.57 | 31.57 | 28.57 | 30.89 | 30.89 | 2.73% | 18,150 |
| Dec 16, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 4.99% | 6,955 |
| Dec 15, 2025 | 28.63 | 28.64 | 27.02 | 28.64 | 28.64 | 4.99% | 20,085 |
| Dec 12, 2025 | 26.89 | 27.67 | 26.01 | 27.28 | 27.28 | 3.49% | 15,052 |
| Dec 11, 2025 | 26.88 | 27.12 | 22.55 | 26.36 | 26.36 | 6.89% | 32,061 |
| Dec 10, 2025 | 24.63 | 24.66 | 21.26 | 24.66 | 24.66 | 9.99% | 14,248 |
| Dec 9, 2025 | 19.00 | 22.42 | 19.00 | 22.42 | 22.42 | 9.96% | 8,963 |
| Dec 8, 2025 | 19.79 | 20.95 | 18.60 | 20.39 | 20.39 | 5.10% | 2,731 |
| Dec 5, 2025 | 19.61 | 21.27 | 19.27 | 19.40 | 19.40 | -5.13% | 1,576 |
| Dec 4, 2025 | 20.01 | 21.27 | 19.51 | 20.45 | 20.45 | 0.94% | 2,789 |
| Dec 3, 2025 | 19.75 | 20.26 | 19.74 | 20.26 | 20.26 | 4.97% | 6,375 |
| Dec 2, 2025 | 18.70 | 19.32 | 18.70 | 19.30 | 19.30 | 4.89% | 515 |
| Dec 1, 2025 | 18.02 | 18.40 | 18.01 | 18.40 | 18.40 | 2.17% | 377 |
| Nov 28, 2025 | 18.90 | 18.90 | 18.01 | 18.01 | 18.01 | -4.71% | 110 |
| Nov 27, 2025 | 18.05 | 18.90 | 18.05 | 18.90 | 18.90 | 4.71% | 62 |
| Nov 26, 2025 | 17.95 | 18.90 | 17.95 | 18.05 | 18.05 | 0.28% | 1,221 |
| Nov 25, 2025 | 18.50 | 18.51 | 18.00 | 18.00 | 18.00 | -2.96% | 11,021 |
| Nov 24, 2025 | 19.50 | 19.90 | 18.21 | 18.55 | 18.55 | -2.37% | 9,751 |
| Nov 21, 2025 | 19.35 | 19.40 | 19.00 | 19.00 | 19.00 | 2.70% | 2,987 |
| Nov 20, 2025 | 18.74 | 19.57 | 17.73 | 18.50 | 18.50 | -0.80% | 2,195 |
| Nov 19, 2025 | 17.86 | 18.65 | 16.93 | 18.65 | 18.65 | 4.72% | 630 |
| Nov 18, 2025 | 18.29 | 18.98 | 17.31 | 17.81 | 17.81 | -2.14% | 502 |
| Nov 17, 2025 | 19.90 | 19.90 | 18.04 | 18.20 | 18.20 | -4.11% | 2,201 |
| Nov 14, 2025 | 19.88 | 20.00 | 18.89 | 18.98 | 18.98 | -4.53% | 1,452 |
| Nov 13, 2025 | 19.89 | 19.98 | 19.88 | 19.88 | 19.88 | -0.05% | 1,786 |
| Nov 12, 2025 | 21.16 | 21.16 | 19.18 | 19.89 | 19.89 | -1.39% | 387 |
| Nov 11, 2025 | 20.65 | 20.66 | 18.75 | 20.17 | 20.17 | 2.49% | 8,970 |
| Nov 10, 2025 | 19.65 | 19.68 | 19.65 | 19.68 | 19.68 | 4.96% | 426 |
| Nov 7, 2025 | 17.90 | 18.75 | 17.05 | 18.75 | 18.75 | 4.75% | 1,465 |
| Nov 6, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 200 |
| Nov 4, 2025 | 19.60 | 19.63 | 17.77 | 18.00 | 18.00 | -3.74% | 1,831 |
| Nov 3, 2025 | 18.70 | 18.70 | 18.25 | 18.70 | 18.70 | 4.76% | 3,973 |
| Oct 31, 2025 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 5.00% | 439 |
| Oct 30, 2025 | 17.26 | 18.11 | 16.42 | 17.00 | 17.00 | -1.45% | 1,140 |
| Oct 29, 2025 | 19.00 | 19.00 | 17.25 | 17.25 | 17.25 | -4.75% | 1,411 |
| Oct 28, 2025 | 18.70 | 19.65 | 18.11 | 18.11 | 18.11 | -3.41% | 1,551 |
| Oct 27, 2025 | 19.72 | 19.72 | 18.75 | 18.75 | 18.75 | -4.92% | 17 |
| Oct 23, 2025 | 20.65 | 20.75 | 19.72 | 19.72 | 19.72 | -4.96% | 307 |
| Oct 21, 2025 | 21.50 | 21.50 | 19.75 | 20.75 | 20.75 | - | 727 |
| Oct 20, 2025 | 21.82 | 21.82 | 20.75 | 20.75 | 20.75 | -4.90% | 304 |
| Oct 17, 2025 | 22.80 | 22.80 | 21.81 | 21.82 | 21.82 | -3.96% | 2,131 |
| Oct 16, 2025 | 22.34 | 22.80 | 21.75 | 22.72 | 22.72 | -0.35% | 211 |
| Oct 15, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 2,684 |
| Oct 14, 2025 | 23.33 | 23.33 | 23.00 | 23.00 | 23.00 | -1.41% | 280 |
| Oct 13, 2025 | 22.20 | 23.33 | 22.17 | 23.33 | 23.33 | - | 1,054 |