Popular Estate Management Limited (BOM:531870)
India
· Delayed Price · Currency is INR 13.80
0.00 (0.00%)
At close: Mar 10, 2026
Popular Estate Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.96% | 1 |
| Mar 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -4.60% | 1 |
| Feb 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 22 |
| Feb 26, 2026 | 14.92 | 15.22 | 14.92 | 15.22 | 15.22 | -3.06% | 31 |
| Feb 25, 2026 | 17.30 | 17.30 | 15.70 | 15.70 | 15.70 | -4.96% | 4 |
| Feb 23, 2026 | 16.20 | 16.53 | 16.12 | 16.52 | 16.52 | 1.98% | 378 |
| Feb 20, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -4.59% | 60 |
| Feb 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.98% | 1 |
| Feb 18, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% | 102 |
| Feb 16, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.99% | 21 |
| Feb 12, 2026 | 17.70 | 18.55 | 17.60 | 17.60 | 17.60 | -0.56% | 893 |
| Feb 11, 2026 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | -1.39% | 29 |
| Feb 9, 2026 | 18.78 | 18.78 | 17.95 | 17.95 | 17.95 | -4.88% | 33 |
| Feb 5, 2026 | 18.96 | 18.96 | 18.87 | 18.87 | 18.87 | -0.47% | 26 |
| Feb 3, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.02% | 2 |
| Feb 1, 2026 | 18.80 | 19.35 | 18.80 | 19.35 | 19.35 | 4.71% | 352 |
| Jan 30, 2026 | 17.95 | 18.48 | 17.95 | 18.48 | 18.48 | 5.00% | 521 |
| Jan 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.81% | 1 |
| Jan 28, 2026 | 18.24 | 19.23 | 17.45 | 18.49 | 18.49 | 0.87% | 12 |
| Jan 23, 2026 | 20.13 | 20.13 | 18.33 | 18.33 | 18.33 | -4.43% | 822 |
| Jan 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -4.96% | 2 |
| Jan 21, 2026 | 20.19 | 20.19 | 20.18 | 20.18 | 20.18 | 3.59% | 2 |
| Jan 19, 2026 | 19.83 | 19.83 | 19.48 | 19.48 | 19.48 | 3.07% | 82 |
| Jan 16, 2026 | 17.12 | 18.90 | 17.12 | 18.90 | 18.90 | 4.88% | 377 |
| Jan 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -4.96% | 220 |
| Jan 13, 2026 | 17.71 | 18.96 | 17.71 | 18.96 | 18.96 | 4.93% | 12 |
| Jan 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.01% | 22 |
| Jan 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 2 |
| Dec 31, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -5.00% | 407 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.41 | 19.41 | 19.41 | -0.67% | 59 |
| Dec 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -4.96% | 400 |
| Dec 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.00% | 1 |
| Dec 23, 2025 | 21.00 | 21.00 | 19.95 | 20.98 | 20.98 | -0.10% | 16 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Dec 19, 2025 | 20.68 | 21.00 | 20.68 | 21.00 | 21.00 | -0.47% | 110 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.94% | 107 |
| Dec 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% | 7 |
| Dec 15, 2025 | 21.89 | 21.89 | 21.34 | 21.34 | 21.34 | -4.99% | 354 |
| Dec 12, 2025 | 22.57 | 22.57 | 22.46 | 22.46 | 22.46 | 4.47% | 20 |
| Dec 11, 2025 | 21.50 | 21.50 | 20.13 | 21.50 | 21.50 | 4.98% | 39 |
| Dec 10, 2025 | 21.17 | 21.18 | 20.13 | 20.48 | 20.48 | -3.31% | 144 |
| Dec 9, 2025 | 21.20 | 21.20 | 20.14 | 21.18 | 21.18 | -0.05% | 177 |
| Dec 8, 2025 | 21.23 | 21.23 | 19.21 | 21.19 | 21.19 | 4.80% | 837 |
| Dec 5, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 288 |
| Dec 4, 2025 | 21.49 | 22.33 | 20.22 | 20.22 | 20.22 | -4.98% | 32 |
| Dec 3, 2025 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 4.52% | 4 |
| Dec 1, 2025 | 20.36 | 20.36 | 19.35 | 20.36 | 20.36 | - | 161 |
| Nov 28, 2025 | 21.43 | 21.43 | 20.36 | 20.36 | 20.36 | -4.99% | 120 |
| Nov 27, 2025 | 19.50 | 21.43 | 19.50 | 21.43 | 21.43 | 5.00% | 240 |
| Nov 26, 2025 | 19.45 | 20.41 | 19.45 | 20.41 | 20.41 | -0.05% | 101 |
| Nov 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.02% | 2 |
| Nov 24, 2025 | 20.00 | 20.94 | 20.00 | 20.84 | 20.84 | -0.76% | 252 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 102 |
| Nov 20, 2025 | 20.89 | 20.89 | 19.79 | 20.00 | 20.00 | -3.98% | 113 |
| Nov 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -4.97% | 15 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.92 | 21.92 | 21.92 | -4.98% | 144 |
| Nov 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 4.96% | 9 |
| Nov 13, 2025 | 21.60 | 22.20 | 21.60 | 21.98 | 21.98 | 1.76% | 42 |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Nov 11, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | 16 |
| Nov 10, 2025 | 20.18 | 20.18 | 19.25 | 19.80 | 19.80 | -1.88% | 95 |
| Nov 7, 2025 | 21.22 | 21.22 | 19.21 | 20.18 | 20.18 | -0.15% | 652 |
| Nov 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 4.99% | 6 |
| Nov 4, 2025 | 21.25 | 21.25 | 19.25 | 19.25 | 19.25 | -4.89% | 12 |
| Nov 3, 2025 | 21.30 | 22.36 | 20.24 | 20.24 | 20.24 | -4.98% | 210 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 71 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.51% | 1 |
| Oct 29, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.97% | 2 |
| Oct 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - | 3 |
| Oct 27, 2025 | 20.32 | 20.91 | 19.92 | 20.91 | 20.91 | 4.97% | 467 |
| Oct 24, 2025 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 4.90% | 2 |
| Oct 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 105 |
| Oct 21, 2025 | 18.99 | 19.92 | 18.99 | 18.99 | 18.99 | - | 324 |
| Oct 20, 2025 | 19.98 | 19.98 | 18.99 | 18.99 | 18.99 | -4.95% | 374 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | -4.99% | 650 |
| Oct 16, 2025 | 22.57 | 23.23 | 21.03 | 21.03 | 21.03 | -4.97% | 122 |
| Oct 15, 2025 | 22.26 | 22.26 | 22.13 | 22.13 | 22.13 | 4.39% | 110 |
| Oct 14, 2025 | 22.89 | 22.89 | 20.75 | 21.20 | 21.20 | -2.75% | 246 |
| Oct 13, 2025 | 21.84 | 21.84 | 21.80 | 21.80 | 21.80 | -0.18% | 10 |
| Oct 10, 2025 | 24.12 | 24.12 | 21.84 | 21.84 | 21.84 | -4.96% | 13 |
| Oct 9, 2025 | 25.38 | 25.38 | 22.98 | 22.98 | 22.98 | -4.96% | 192 |
| Oct 8, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -4.99% | 10 |
| Oct 7, 2025 | 25.57 | 25.57 | 25.45 | 25.45 | 25.45 | 4.47% | 5 |
| Oct 6, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -4.99% | 5 |
| Oct 3, 2025 | 25.77 | 25.77 | 25.64 | 25.64 | 25.64 | 4.44% | 29 |
| Sep 29, 2025 | 24.61 | 24.61 | 24.55 | 24.55 | 24.55 | 4.74% | 184 |
| Sep 26, 2025 | 23.52 | 23.52 | 23.44 | 23.44 | 23.44 | 4.64% | 57 |
| Sep 25, 2025 | 22.44 | 22.44 | 22.40 | 22.40 | 22.40 | 4.77% | 152 |
| Sep 24, 2025 | 20.37 | 21.38 | 19.36 | 21.38 | 21.38 | 4.96% | 1,706 |
| Sep 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.54% | 1 |
| Sep 22, 2025 | 21.99 | 21.99 | 20.90 | 20.90 | 20.90 | -4.96% | 11 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 1 |
| Sep 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 5 |
| Sep 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 19 |
| Sep 15, 2025 | 20.95 | 21.99 | 20.90 | 21.99 | 21.99 | 4.96% | 226 |
| Sep 12, 2025 | 22.02 | 22.02 | 20.95 | 20.95 | 20.95 | -4.86% | 11 |
| Sep 11, 2025 | 22.10 | 22.10 | 22.02 | 22.02 | 22.02 | -4.96% | 82 |
| Sep 10, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.47% | 4 |