Padmalaya Telefilms Limited (BOM:532350)
India
· Delayed Price · Currency is INR 4.490
+0.150 (3.46%)
At close: Apr 28, 2026
Padmalaya Telefilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.27 | 4.49 | 4.27 | 4.27 | 4.27 | -4.90% | 2,719 |
| Apr 28, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 3.46% | 42 |
| Apr 27, 2026 | 4.16 | 4.35 | 3.97 | 4.34 | 4.34 | 4.33% | 940 |
| Apr 24, 2026 | 4.56 | 4.56 | 4.16 | 4.16 | 4.16 | -4.37% | 64 |
| Apr 23, 2026 | 4.55 | 4.76 | 4.34 | 4.35 | 4.35 | -4.61% | 5,388 |
| Apr 22, 2026 | 4.60 | 4.99 | 4.56 | 4.56 | 4.56 | -5.00% | 2,427 |
| Apr 21, 2026 | 5.10 | 5.15 | 4.71 | 4.80 | 4.80 | -3.03% | 1,415 |
| Apr 20, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 1.02% | 136 |
| Apr 17, 2026 | 5.28 | 5.28 | 4.78 | 4.90 | 4.90 | -2.58% | 1,241 |
| Apr 15, 2026 | 4.86 | 5.10 | 4.62 | 5.03 | 5.03 | 3.50% | 1,017 |
| Apr 13, 2026 | 4.70 | 4.92 | 4.47 | 4.86 | 4.86 | 3.40% | 3,340 |
| Apr 10, 2026 | 4.72 | 4.75 | 4.31 | 4.70 | 4.70 | 3.75% | 16,662 |
| Apr 9, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 4.86% | 11,336 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.00 | 4.32 | 4.32 | 3.35% | 1,213 |
| Apr 7, 2026 | 4.03 | 4.20 | 4.03 | 4.18 | 4.18 | 3.72% | 2,132 |
| Apr 6, 2026 | 3.92 | 4.11 | 3.73 | 4.03 | 4.03 | 2.81% | 3,815 |
| Apr 2, 2026 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -3.21% | 1,111 |
| Apr 1, 2026 | 3.85 | 4.13 | 3.85 | 4.05 | 4.05 | 2.79% | 134 |
| Mar 30, 2026 | 4.24 | 4.24 | 3.89 | 3.94 | 3.94 | -3.67% | 11,206 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.88% | 1,587 |
| Mar 25, 2026 | 4.37 | 4.37 | 4.11 | 4.30 | 4.30 | 2.87% | 3,024 |
| Mar 24, 2026 | 4.18 | 4.39 | 4.00 | 4.18 | 4.18 | -0.24% | 1,772 |
| Mar 23, 2026 | 4.30 | 4.46 | 4.19 | 4.19 | 4.19 | -2.56% | 1,233 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 55 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.08 | 4.40 | 4.40 | 2.56% | 1,006 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.05% | 308 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.21 | 4.38 | 4.38 | -0.23% | 2,005 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.19 | 4.39 | 4.39 | -0.45% | 2,616 |
| Mar 13, 2026 | 4.39 | 4.41 | 4.02 | 4.41 | 4.41 | 4.26% | 2,454 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1,029 |
| Mar 11, 2026 | 4.23 | 4.23 | 4.19 | 4.23 | 4.23 | -1.86% | 1,893 |
| Mar 10, 2026 | 4.38 | 4.41 | 4.18 | 4.31 | 4.31 | -1.60% | 1,418 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.17 | 4.38 | 4.38 | - | 5,020 |
| Mar 6, 2026 | 4.36 | 4.64 | 4.36 | 4.38 | 4.38 | -4.37% | 7,260 |
| Mar 5, 2026 | 4.68 | 4.68 | 4.30 | 4.58 | 4.58 | 1.78% | 8,495 |
| Mar 4, 2026 | 4.50 | 4.70 | 4.47 | 4.50 | 4.50 | -4.26% | 4,371 |
| Mar 2, 2026 | 4.66 | 4.85 | 4.39 | 4.70 | 4.70 | 1.73% | 8,081 |
| Feb 27, 2026 | 4.66 | 4.66 | 4.25 | 4.62 | 4.62 | 4.05% | 13,693 |
| Feb 26, 2026 | 4.05 | 4.44 | 4.05 | 4.44 | 4.44 | 4.96% | 13,984 |
| Feb 25, 2026 | 4.23 | 4.23 | 3.83 | 4.23 | 4.23 | 4.96% | 31,350 |
| Feb 24, 2026 | 4.03 | 4.23 | 3.85 | 4.03 | 4.03 | - | 8,709 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.01 | 4.03 | 4.03 | -4.28% | 5,404 |
| Feb 20, 2026 | 4.21 | 4.21 | 4.05 | 4.21 | 4.21 | 4.99% | 12,152 |
| Feb 19, 2026 | 4.35 | 4.35 | 4.01 | 4.01 | 4.01 | -3.37% | 695 |
| Feb 18, 2026 | 4.14 | 4.55 | 4.14 | 4.15 | 4.15 | -4.38% | 4,867 |
| Feb 17, 2026 | 4.22 | 4.43 | 4.01 | 4.34 | 4.34 | 2.84% | 12,562 |
| Feb 16, 2026 | 4.06 | 4.22 | 3.82 | 4.22 | 4.22 | 4.98% | 16,285 |
| Feb 13, 2026 | 3.94 | 4.12 | 3.75 | 4.02 | 4.02 | 2.03% | 7,679 |
| Feb 12, 2026 | 3.95 | 3.95 | 3.61 | 3.94 | 3.94 | 4.51% | 17,293 |
| Feb 11, 2026 | 3.81 | 4.00 | 3.74 | 3.77 | 3.77 | -1.05% | 3,968 |
| Feb 10, 2026 | 3.81 | 4.10 | 3.80 | 3.81 | 3.81 | -4.51% | 701 |
| Feb 9, 2026 | 3.80 | 4.20 | 3.80 | 3.99 | 3.99 | -0.25% | 496 |
| Feb 6, 2026 | 3.80 | 4.07 | 3.80 | 4.00 | 4.00 | 2.83% | 354 |
| Feb 5, 2026 | 3.90 | 4.04 | 3.80 | 3.89 | 3.89 | -2.26% | 11,855 |
| Feb 4, 2026 | 3.78 | 4.00 | 3.78 | 3.98 | 3.98 | 2.05% | 3,115 |
| Feb 3, 2026 | 3.95 | 4.12 | 3.76 | 3.90 | 3.90 | -1.27% | 6,564 |
| Feb 2, 2026 | 3.94 | 4.04 | 3.74 | 3.95 | 3.95 | 0.51% | 17,669 |
| Feb 1, 2026 | 4.07 | 4.07 | 3.90 | 3.93 | 3.93 | 1.29% | 2,197 |
| Jan 30, 2026 | 4.04 | 4.04 | 3.87 | 3.88 | 3.88 | -3.96% | 864 |
| Jan 29, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | -0.49% | 3,937 |
| Jan 28, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 4.64% | 2,450 |
| Jan 27, 2026 | 4.16 | 4.16 | 3.80 | 3.88 | 3.88 | -3.00% | 5,849 |
| Jan 23, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | - | 1,574 |
| Jan 22, 2026 | 4.18 | 4.28 | 4.00 | 4.00 | 4.00 | -4.31% | 1,698 |
| Jan 21, 2026 | 4.06 | 4.24 | 3.86 | 4.18 | 4.18 | 2.96% | 5,940 |
| Jan 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | 2,060 |
| Jan 19, 2026 | 4.01 | 4.27 | 4.01 | 4.27 | 4.27 | 3.39% | 6 |
| Jan 16, 2026 | 4.13 | 4.14 | 4.02 | 4.13 | 4.13 | -0.24% | 5,840 |
| Jan 14, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 4.81% | 9,170 |
| Jan 13, 2026 | 3.92 | 4.10 | 3.92 | 3.95 | 3.95 | -3.66% | 2,555 |
| Jan 12, 2026 | 4.18 | 4.33 | 3.94 | 4.10 | 4.10 | -0.97% | 9,050 |
| Jan 9, 2026 | 4.33 | 4.33 | 4.12 | 4.14 | 4.14 | -4.39% | 5,522 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.18 | 4.33 | 4.33 | 4.09% | 5,262 |
| Jan 7, 2026 | 4.08 | 4.35 | 4.08 | 4.16 | 4.16 | - | 12,121 |
| Jan 6, 2026 | 4.28 | 4.45 | 4.10 | 4.16 | 4.16 | -2.80% | 10,840 |
| Jan 5, 2026 | 4.18 | 4.34 | 3.95 | 4.28 | 4.28 | 3.38% | 5,499 |
| Jan 2, 2026 | 4.42 | 4.42 | 4.14 | 4.14 | 4.14 | -4.83% | 6,518 |
| Jan 1, 2026 | 4.13 | 4.35 | 4.13 | 4.35 | 4.35 | 3.33% | 225 |
| Dec 31, 2025 | 4.21 | 4.40 | 4.21 | 4.21 | 4.21 | 0.24% | 1,766 |
| Dec 30, 2025 | 4.41 | 4.58 | 4.19 | 4.20 | 4.20 | -4.76% | 3,990 |
| Dec 29, 2025 | 4.40 | 4.60 | 4.40 | 4.41 | 4.41 | -4.75% | 6,300 |
| Dec 26, 2025 | 4.84 | 4.84 | 4.61 | 4.63 | 4.63 | -4.54% | 1,297 |
| Dec 24, 2025 | 4.70 | 5.04 | 4.70 | 4.85 | 4.85 | -1.82% | 4,919 |
| Dec 23, 2025 | 5.34 | 5.34 | 4.93 | 4.94 | 4.94 | -2.95% | 1,442 |
| Dec 22, 2025 | 4.91 | 5.10 | 4.91 | 5.09 | 5.09 | 3.88% | 3,374 |
| Dec 19, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | 0.82% | 2,771 |
| Dec 18, 2025 | 5.18 | 5.18 | 4.75 | 4.86 | 4.86 | -2.80% | 2,550 |
| Dec 17, 2025 | 4.95 | 5.18 | 4.84 | 5.00 | 5.00 | -1.77% | 361 |
| Dec 16, 2025 | 5.10 | 5.12 | 4.87 | 5.09 | 5.09 | -0.59% | 10,111 |
| Dec 15, 2025 | 5.32 | 5.32 | 5.12 | 5.12 | 5.12 | -4.83% | 4,926 |
| Dec 12, 2025 | 5.47 | 5.47 | 5.03 | 5.38 | 5.38 | 3.07% | 2,815 |
| Dec 11, 2025 | 4.77 | 5.27 | 4.77 | 5.22 | 5.22 | 3.98% | 23,543 |
| Dec 10, 2025 | 5.52 | 5.52 | 5.00 | 5.02 | 5.02 | -4.56% | 5,350 |
| Dec 9, 2025 | 5.23 | 5.60 | 5.23 | 5.26 | 5.26 | -4.36% | 2,844 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.84% | 1,114 |
| Dec 5, 2025 | 6.20 | 6.20 | 5.78 | 5.78 | 5.78 | -4.93% | 6,120 |
| Dec 4, 2025 | 6.39 | 6.39 | 6.08 | 6.08 | 6.08 | -4.85% | 10,826 |
| Dec 3, 2025 | 6.10 | 6.69 | 6.10 | 6.39 | 6.39 | -0.47% | 20,380 |
| Dec 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.90% | 10,147 |
| Dec 1, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 18,176 |