Poojawestern Metaliks Limited (BOM:540727)
India
· Delayed Price · Currency is INR 25.31
+0.41 (1.65%)
At close: Mar 9, 2026
Poojawestern Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.85 | 26.99 | 23.42 | 25.31 | 25.31 | 1.65% | 13,393 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.25 | 24.90 | 24.90 | 2.98% | 2,033 |
| Mar 5, 2026 | 24.99 | 24.99 | 23.41 | 24.18 | 24.18 | 0.79% | 6,051 |
| Mar 4, 2026 | 24.78 | 24.78 | 23.52 | 23.99 | 23.99 | -3.31% | 10,139 |
| Mar 2, 2026 | 26.17 | 26.99 | 23.50 | 24.81 | 24.81 | -8.59% | 20,356 |
| Feb 27, 2026 | 28.30 | 28.30 | 26.16 | 27.14 | 27.14 | -3.55% | 3,210 |
| Feb 26, 2026 | 27.50 | 28.50 | 27.42 | 28.14 | 28.14 | 1.88% | 654 |
| Feb 25, 2026 | 27.88 | 29.01 | 26.50 | 27.62 | 27.62 | 1.58% | 17,880 |
| Feb 24, 2026 | 26.68 | 27.79 | 26.50 | 27.19 | 27.19 | 0.89% | 3,891 |
| Feb 23, 2026 | 28.00 | 28.00 | 26.50 | 26.95 | 26.95 | -0.96% | 7,361 |
| Feb 20, 2026 | 26.57 | 27.90 | 26.57 | 27.21 | 27.21 | -0.80% | 3,580 |
| Feb 19, 2026 | 27.22 | 28.90 | 27.05 | 27.43 | 27.43 | -1.93% | 5,434 |
| Feb 18, 2026 | 28.00 | 28.00 | 27.51 | 27.97 | 27.97 | - | 4,369 |
| Feb 17, 2026 | 27.98 | 28.00 | 27.31 | 27.97 | 27.97 | 1.16% | 12,051 |
| Feb 16, 2026 | 28.00 | 28.10 | 26.87 | 27.65 | 27.65 | 0.95% | 2,530 |
| Feb 13, 2026 | 28.00 | 28.00 | 27.00 | 27.39 | 27.39 | -2.00% | 3,657 |
| Feb 12, 2026 | 27.06 | 28.10 | 27.06 | 27.95 | 27.95 | -1.24% | 3,768 |
| Feb 11, 2026 | 28.95 | 28.95 | 26.80 | 28.30 | 28.30 | 1.87% | 10,132 |
| Feb 10, 2026 | 28.00 | 28.00 | 27.35 | 27.78 | 27.78 | 0.80% | 5,885 |
| Feb 9, 2026 | 28.30 | 28.30 | 27.12 | 27.56 | 27.56 | 2.57% | 2,730 |
| Feb 6, 2026 | 27.70 | 27.95 | 26.22 | 26.87 | 26.87 | -2.54% | 6,840 |
| Feb 5, 2026 | 28.32 | 28.32 | 27.03 | 27.57 | 27.57 | -0.72% | 4,911 |
| Feb 4, 2026 | 28.48 | 28.48 | 27.25 | 27.77 | 27.77 | -0.36% | 10,437 |
| Feb 3, 2026 | 27.30 | 28.30 | 27.30 | 27.87 | 27.87 | 2.09% | 4,847 |
| Feb 2, 2026 | 27.50 | 27.50 | 26.52 | 27.30 | 27.30 | 1.37% | 1,482 |
| Feb 1, 2026 | 27.90 | 27.90 | 26.33 | 26.93 | 26.93 | -0.41% | 10,158 |
| Jan 30, 2026 | 26.40 | 27.48 | 26.11 | 27.04 | 27.04 | 0.90% | 4,160 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.52 | 26.80 | 26.80 | 1.09% | 5,882 |
| Jan 28, 2026 | 26.48 | 27.75 | 25.95 | 26.51 | 26.51 | 3.60% | 32,977 |
| Jan 27, 2026 | 26.90 | 26.90 | 25.22 | 25.59 | 25.59 | -3.40% | 13,227 |
| Jan 23, 2026 | 27.13 | 28.48 | 26.00 | 26.49 | 26.49 | -4.30% | 28,897 |
| Jan 22, 2026 | 28.46 | 28.90 | 27.50 | 27.68 | 27.68 | -2.74% | 4,638 |
| Jan 21, 2026 | 29.50 | 29.50 | 28.35 | 28.46 | 28.46 | -2.30% | 7,761 |
| Jan 20, 2026 | 28.70 | 29.40 | 28.70 | 29.13 | 29.13 | 0.14% | 12,070 |
| Jan 19, 2026 | 29.69 | 29.69 | 28.52 | 29.09 | 29.09 | 0.38% | 9,931 |
| Jan 16, 2026 | 30.50 | 30.50 | 28.60 | 28.98 | 28.98 | 0.69% | 8,127 |
| Jan 14, 2026 | 29.70 | 29.76 | 28.60 | 28.78 | 28.78 | -1.34% | 8,977 |
| Jan 13, 2026 | 29.00 | 29.88 | 28.07 | 29.17 | 29.17 | 0.17% | 23,104 |
| Jan 12, 2026 | 28.90 | 30.00 | 28.42 | 29.12 | 29.12 | 4.82% | 30,041 |
| Jan 9, 2026 | 28.05 | 28.95 | 27.52 | 27.78 | 27.78 | -2.80% | 6,673 |
| Jan 8, 2026 | 28.48 | 29.28 | 28.00 | 28.58 | 28.58 | -0.17% | 6,554 |
| Jan 7, 2026 | 28.25 | 29.36 | 28.00 | 28.63 | 28.63 | 0.49% | 4,530 |
| Jan 6, 2026 | 29.00 | 29.65 | 28.00 | 28.49 | 28.49 | -1.42% | 2,600 |
| Jan 5, 2026 | 29.53 | 29.53 | 28.90 | 28.90 | 28.90 | -0.34% | 3,581 |
| Jan 2, 2026 | 29.10 | 29.77 | 28.90 | 29.00 | 29.00 | -0.62% | 10,303 |
| Jan 1, 2026 | 28.50 | 29.96 | 28.50 | 29.18 | 29.18 | -0.71% | 4,954 |
| Dec 31, 2025 | 29.70 | 29.70 | 28.66 | 29.39 | 29.39 | -0.31% | 10,510 |
| Dec 30, 2025 | 29.12 | 30.40 | 28.50 | 29.48 | 29.48 | 2.29% | 18,495 |
| Dec 29, 2025 | 28.60 | 29.19 | 28.56 | 28.82 | 28.82 | 0.91% | 13,466 |
| Dec 26, 2025 | 28.50 | 28.78 | 28.12 | 28.56 | 28.56 | -0.76% | 3,447 |
| Dec 24, 2025 | 29.89 | 30.50 | 28.47 | 28.78 | 28.78 | -2.57% | 33,695 |
| Dec 23, 2025 | 29.56 | 29.92 | 28.15 | 29.54 | 29.54 | -0.07% | 4,753 |
| Dec 22, 2025 | 29.70 | 30.95 | 29.29 | 29.56 | 29.56 | -0.37% | 10,206 |
| Dec 19, 2025 | 29.99 | 29.99 | 29.18 | 29.67 | 29.67 | 2.17% | 1,513 |
| Dec 18, 2025 | 26.10 | 29.95 | 26.10 | 29.04 | 29.04 | -2.29% | 2,075 |
| Dec 17, 2025 | 29.92 | 30.48 | 29.15 | 29.72 | 29.72 | 1.89% | 3,807 |
| Dec 16, 2025 | 29.94 | 30.25 | 28.30 | 29.17 | 29.17 | -2.25% | 5,360 |
| Dec 15, 2025 | 29.81 | 30.48 | 29.52 | 29.84 | 29.84 | 1.08% | 1,636 |
| Dec 12, 2025 | 29.36 | 29.94 | 29.36 | 29.52 | 29.52 | 0.07% | 3,059 |
| Dec 11, 2025 | 30.30 | 30.30 | 29.31 | 29.50 | 29.50 | -0.47% | 1,886 |
| Dec 10, 2025 | 30.85 | 31.40 | 29.30 | 29.64 | 29.64 | -1.20% | 6,745 |
| Dec 9, 2025 | 31.88 | 31.88 | 29.50 | 30.00 | 30.00 | -1.38% | 3,380 |
| Dec 8, 2025 | 30.22 | 31.65 | 30.20 | 30.42 | 30.42 | -3.89% | 1,984 |
| Dec 5, 2025 | 30.85 | 32.00 | 30.05 | 31.65 | 31.65 | 3.09% | 7,742 |
| Dec 4, 2025 | 31.40 | 31.40 | 30.51 | 30.70 | 30.70 | -1.85% | 5,918 |
| Dec 3, 2025 | 31.88 | 31.88 | 30.50 | 31.28 | 31.28 | 0.90% | 8,740 |
| Dec 2, 2025 | 32.00 | 32.00 | 30.20 | 31.00 | 31.00 | -1.24% | 4,318 |
| Dec 1, 2025 | 30.75 | 31.74 | 29.94 | 31.39 | 31.39 | 4.84% | 9,865 |
| Nov 28, 2025 | 29.93 | 30.50 | 29.53 | 29.94 | 29.94 | 0.03% | 3,036 |
| Nov 27, 2025 | 30.26 | 30.50 | 29.80 | 29.93 | 29.93 | -0.80% | 3,024 |
| Nov 26, 2025 | 31.31 | 31.31 | 30.00 | 30.17 | 30.17 | -2.71% | 7,086 |
| Nov 25, 2025 | 31.07 | 31.39 | 29.63 | 31.01 | 31.01 | -0.19% | 15,416 |
| Nov 24, 2025 | 31.97 | 32.75 | 31.03 | 31.07 | 31.07 | -2.11% | 21,372 |
| Nov 21, 2025 | 32.61 | 32.66 | 31.50 | 31.74 | 31.74 | -5.14% | 32,719 |
| Nov 20, 2025 | 32.91 | 33.87 | 32.44 | 33.46 | 33.46 | 1.39% | 3,968 |
| Nov 19, 2025 | 32.25 | 33.90 | 31.00 | 33.00 | 33.00 | 2.33% | 17,198 |
| Nov 18, 2025 | 33.00 | 33.00 | 31.33 | 32.25 | 32.25 | 0.59% | 3,411 |
| Nov 17, 2025 | 32.70 | 32.70 | 32.00 | 32.06 | 32.06 | - | 2,251 |
| Nov 14, 2025 | 33.65 | 33.65 | 32.00 | 32.06 | 32.06 | -0.37% | 5,731 |
| Nov 13, 2025 | 33.80 | 33.80 | 32.15 | 32.18 | 32.18 | -2.16% | 4,486 |
| Nov 12, 2025 | 32.93 | 32.99 | 32.10 | 32.89 | 32.89 | 1.20% | 1,308 |
| Nov 11, 2025 | 32.55 | 32.90 | 31.13 | 32.50 | 32.50 | 1.91% | 4,484 |
| Nov 10, 2025 | 32.50 | 32.50 | 31.16 | 31.89 | 31.89 | -1.85% | 10,477 |
| Nov 7, 2025 | 32.22 | 33.50 | 32.00 | 32.49 | 32.49 | -1.52% | 5,674 |
| Nov 6, 2025 | 34.50 | 34.99 | 32.26 | 32.99 | 32.99 | -4.98% | 13,371 |
| Nov 4, 2025 | 34.99 | 36.18 | 34.15 | 34.72 | 34.72 | -2.31% | 11,664 |
| Nov 3, 2025 | 36.02 | 36.63 | 35.27 | 35.54 | 35.54 | -1.96% | 3,437 |
| Oct 31, 2025 | 36.28 | 36.63 | 35.26 | 36.25 | 36.25 | -0.47% | 2,867 |
| Oct 30, 2025 | 36.16 | 36.75 | 35.25 | 36.42 | 36.42 | 2.16% | 33,837 |
| Oct 29, 2025 | 36.00 | 36.15 | 35.50 | 35.65 | 35.65 | -0.11% | 5,854 |
| Oct 28, 2025 | 35.60 | 36.71 | 35.01 | 35.69 | 35.69 | 0.85% | 9,945 |
| Oct 27, 2025 | 36.50 | 36.50 | 34.80 | 35.39 | 35.39 | -2.83% | 21,394 |
| Oct 24, 2025 | 35.89 | 36.79 | 35.10 | 36.42 | 36.42 | 3.52% | 30,156 |
| Oct 23, 2025 | 35.95 | 35.95 | 34.13 | 35.18 | 35.18 | -2.14% | 6,800 |
| Oct 21, 2025 | 35.90 | 36.89 | 35.00 | 35.95 | 35.95 | 1.58% | 15,298 |
| Oct 20, 2025 | 34.02 | 36.49 | 34.02 | 35.39 | 35.39 | 2.43% | 23,299 |
| Oct 17, 2025 | 36.40 | 36.50 | 34.03 | 34.55 | 34.55 | -2.21% | 8,314 |
| Oct 16, 2025 | 33.78 | 35.90 | 33.78 | 35.33 | 35.33 | 5.62% | 34,826 |
| Oct 15, 2025 | 34.10 | 34.40 | 33.30 | 33.45 | 33.45 | -2.08% | 6,119 |
| Oct 14, 2025 | 33.65 | 34.70 | 33.00 | 34.16 | 34.16 | -0.18% | 35,821 |