Pankaj Polymers Limited (BOM:531280)
India
· Delayed Price · Currency is INR 64.63
+1.21 (1.91%)
At close: Apr 28, 2026
Pankaj Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.50 | 66.50 | 62.00 | 64.63 | 64.63 | 1.91% | 4,390 |
| Apr 27, 2026 | 65.00 | 65.00 | 60.20 | 63.42 | 63.42 | 0.67% | 3,493 |
| Apr 24, 2026 | 65.20 | 65.20 | 60.00 | 63.00 | 63.00 | 0.46% | 6,814 |
| Apr 23, 2026 | 60.50 | 63.20 | 60.00 | 62.71 | 62.71 | 3.65% | 5,289 |
| Apr 22, 2026 | 62.75 | 62.75 | 60.00 | 60.50 | 60.50 | 0.83% | 3,967 |
| Apr 21, 2026 | 57.25 | 63.00 | 57.13 | 60.00 | 60.00 | -0.22% | 4,609 |
| Apr 20, 2026 | 62.81 | 62.81 | 60.00 | 60.13 | 60.13 | 0.42% | 779 |
| Apr 17, 2026 | 62.25 | 62.25 | 56.95 | 59.88 | 59.88 | 0.69% | 18,044 |
| Apr 16, 2026 | 60.20 | 63.21 | 57.25 | 59.47 | 59.47 | -1.21% | 38,760 |
| Apr 15, 2026 | 60.50 | 62.76 | 60.20 | 60.20 | 60.20 | -0.50% | 5,292 |
| Apr 13, 2026 | 58.71 | 61.90 | 58.71 | 60.50 | 60.50 | 2.54% | 777 |
| Apr 10, 2026 | 64.85 | 64.85 | 58.90 | 59.00 | 59.00 | -4.84% | 4,524 |
| Apr 9, 2026 | 56.55 | 62.35 | 56.55 | 62.00 | 62.00 | 4.34% | 715 |
| Apr 8, 2026 | 56.44 | 59.43 | 56.44 | 59.42 | 59.42 | 4.98% | 1,523 |
| Apr 7, 2026 | 61.40 | 61.40 | 55.62 | 56.60 | 56.60 | -3.31% | 10,304 |
| Apr 6, 2026 | 61.60 | 61.60 | 58.52 | 58.54 | 58.54 | -4.97% | 1,657 |
| Apr 2, 2026 | 63.90 | 63.90 | 60.00 | 61.60 | 61.60 | -1.61% | 466 |
| Apr 1, 2026 | 64.00 | 64.00 | 58.71 | 62.61 | 62.61 | 1.33% | 10,654 |
| Mar 30, 2026 | 63.70 | 63.70 | 58.00 | 61.79 | 61.79 | 1.63% | 1,216 |
| Mar 27, 2026 | 59.90 | 61.79 | 56.80 | 60.80 | 60.80 | 3.02% | 4,019 |
| Mar 25, 2026 | 55.65 | 61.42 | 55.58 | 59.02 | 59.02 | 0.89% | 7,696 |
| Mar 24, 2026 | 64.45 | 64.45 | 58.43 | 58.50 | 58.50 | -4.88% | 1,396 |
| Mar 23, 2026 | 62.35 | 62.40 | 56.51 | 61.50 | 61.50 | 3.48% | 2,367 |
| Mar 20, 2026 | 59.00 | 64.50 | 59.00 | 59.43 | 59.43 | -3.38% | 4,988 |
| Mar 19, 2026 | 61.90 | 61.90 | 57.56 | 61.51 | 61.51 | 1.54% | 2,737 |
| Mar 18, 2026 | 62.90 | 62.90 | 59.85 | 60.58 | 60.58 | -3.84% | 797 |
| Mar 17, 2026 | 62.00 | 65.10 | 62.00 | 63.00 | 63.00 | 1.61% | 2,572 |
| Mar 16, 2026 | 64.00 | 64.00 | 57.95 | 62.00 | 62.00 | 1.64% | 1,047 |
| Mar 13, 2026 | 63.75 | 63.75 | 61.00 | 61.00 | 61.00 | 0.41% | 213 |
| Mar 12, 2026 | 60.52 | 63.45 | 60.52 | 60.75 | 60.75 | 0.38% | 48 |
| Mar 11, 2026 | 60.45 | 60.52 | 54.76 | 60.52 | 60.52 | 5.00% | 266 |
| Mar 10, 2026 | 56.10 | 61.96 | 56.06 | 57.64 | 57.64 | -2.32% | 449 |
| 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 |