Skip to main content
Poojawestern Metaliks Limited (BOM:540727)
India flag India · Delayed Price · Currency is INR
25.24
+0.01 (0.04%)
At close: Apr 29, 2026

Poojawestern Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6225.6224.7725.2325.23-1.52%12,350
Apr 27, 202625.4925.8924.5025.6225.623.10%7,985
Apr 24, 202626.3426.3424.5024.8524.85-3.57%7,908
Apr 23, 202626.4926.5025.6025.7725.77-0.85%6,056
Apr 22, 202626.7026.9525.6125.9925.990.27%6,083
Apr 21, 202625.6026.2925.6025.9225.922.49%7,311
Apr 20, 202626.0026.0025.0225.2925.29-1.52%5,178
Apr 17, 202626.2926.4925.5125.6825.680.12%4,209
Apr 16, 202625.9726.3025.5025.6525.650.20%3,704
Apr 15, 202625.2525.7624.9025.6025.60-0.66%19,185
Apr 13, 202624.9926.5024.5525.7725.772.47%24,231
Apr 10, 202624.2125.3724.2025.1525.153.37%2,672
Apr 9, 202625.0025.0023.8024.3324.33-0.53%3,811
Apr 8, 202624.2425.7023.3024.4624.464.89%9,328
Apr 7, 202623.3823.3822.5223.3223.32-0.26%2,191
Apr 6, 202623.2523.8322.1623.3823.380.60%3,222
Apr 2, 202623.3823.8922.1123.2423.241.22%3,289
Apr 1, 202623.4523.4522.0022.9622.968.87%5,524
Mar 30, 202623.4923.4921.0121.0921.09-5.38%7,993
Mar 27, 202623.0523.8022.1622.2922.29-5.15%14,985
Mar 25, 202623.5024.2023.2523.5023.500.77%8,330
Mar 24, 202624.0024.2423.1623.3223.32-6,842
Mar 23, 202624.2524.2523.2123.3223.32-4.31%7,980
Mar 20, 202623.9424.8023.9424.3724.371.80%10,857
Mar 19, 202624.0024.9023.6523.9423.94-1.76%7,673
Mar 18, 202624.7525.6024.0624.3724.372.05%5,274
Mar 17, 202623.4124.8523.4123.8823.881.66%15,990
Mar 16, 202624.1524.7923.4123.4923.49-2.41%10,690
Mar 13, 202624.3524.9824.0324.0724.07-1.15%3,003
Mar 12, 202623.7024.6423.7024.3524.350.04%3,691
Mar 11, 202625.9025.9023.6524.3424.34-4.85%13,148
Mar 10, 202626.7026.7025.0025.5825.581.07%5,297
Mar 9, 202624.8526.9923.4225.3125.311.65%13,393
Mar 6, 202624.9024.9024.2524.9024.902.98%2,033
Mar 5, 202624.9924.9923.4124.1824.180.79%6,051
Mar 4, 202624.7824.7823.5223.9923.99-3.31%10,139
Mar 2, 202626.1726.9923.5024.8124.81-8.59%20,356
Feb 27, 202628.3028.3026.1627.1427.14-3.55%3,210
Feb 26, 202627.5028.5027.4228.1428.141.88%654
Feb 25, 202627.8829.0126.5027.6227.621.58%17,880
Feb 24, 202626.6827.7926.5027.1927.190.89%3,891
Feb 23, 202628.0028.0026.5026.9526.95-0.96%7,361
Feb 20, 202626.5727.9026.5727.2127.21-0.80%3,580
Feb 19, 202627.2228.9027.0527.4327.43-1.93%5,434
Feb 18, 202628.0028.0027.5127.9727.97-4,369
Feb 17, 202627.9828.0027.3127.9727.971.16%12,051
Feb 16, 202628.0028.1026.8727.6527.650.95%2,530
Feb 13, 202628.0028.0027.0027.3927.39-2.00%3,657
Feb 12, 202627.0628.1027.0627.9527.95-1.24%3,768
Feb 11, 202628.9528.9526.8028.3028.301.87%10,132
Feb 10, 202628.0028.0027.3527.7827.780.80%5,885
Feb 9, 202628.3028.3027.1227.5627.562.57%2,730
Feb 6, 202627.7027.9526.2226.8726.87-2.54%6,840
Feb 5, 202628.3228.3227.0327.5727.57-0.72%4,911
Feb 4, 202628.4828.4827.2527.7727.77-0.36%10,437
Feb 3, 202627.3028.3027.3027.8727.872.09%4,847
Feb 2, 202627.5027.5026.5227.3027.301.37%1,482
Feb 1, 202627.9027.9026.3326.9326.93-0.41%10,158
Jan 30, 202626.4027.4826.1127.0427.040.90%4,160
Jan 29, 202627.5027.5026.5226.8026.801.09%5,882
Jan 28, 202626.4827.7525.9526.5126.513.60%32,977
Jan 27, 202626.9026.9025.2225.5925.59-3.40%13,227
Jan 23, 202627.1328.4826.0026.4926.49-4.30%28,897
Jan 22, 202628.4628.9027.5027.6827.68-2.74%4,638
Jan 21, 202629.5029.5028.3528.4628.46-2.30%7,761
Jan 20, 202628.7029.4028.7029.1329.130.14%12,070
Jan 19, 202629.6929.6928.5229.0929.090.38%9,931
Jan 16, 202630.5030.5028.6028.9828.980.69%8,127
Jan 14, 202629.7029.7628.6028.7828.78-1.34%8,977
Jan 13, 202629.0029.8828.0729.1729.170.17%23,104
Jan 12, 202628.9030.0028.4229.1229.124.82%30,041
Jan 9, 202628.0528.9527.5227.7827.78-2.80%6,673
Jan 8, 202628.4829.2828.0028.5828.58-0.17%6,554
Jan 7, 202628.2529.3628.0028.6328.630.49%4,530
Jan 6, 202629.0029.6528.0028.4928.49-1.42%2,600
Jan 5, 202629.5329.5328.9028.9028.90-0.34%3,581
Jan 2, 202629.1029.7728.9029.0029.00-0.62%10,303
Jan 1, 202628.5029.9628.5029.1829.18-0.71%4,954
Dec 31, 202529.7029.7028.6629.3929.39-0.31%10,510
Dec 30, 202529.1230.4028.5029.4829.482.29%18,495
Dec 29, 202528.6029.1928.5628.8228.820.91%13,466
Dec 26, 202528.5028.7828.1228.5628.56-0.76%3,447
Dec 24, 202529.8930.5028.4728.7828.78-2.57%33,695
Dec 23, 202529.5629.9228.1529.5429.54-0.07%4,753
Dec 22, 202529.7030.9529.2929.5629.56-0.37%10,206
Dec 19, 202529.9929.9929.1829.6729.672.17%1,513
Dec 18, 202526.1029.9526.1029.0429.04-2.29%2,075
Dec 17, 202529.9230.4829.1529.7229.721.89%3,807
Dec 16, 202529.9430.2528.3029.1729.17-2.25%5,360
Dec 15, 202529.8130.4829.5229.8429.841.08%1,636
Dec 12, 202529.3629.9429.3629.5229.520.07%3,059
Dec 11, 202530.3030.3029.3129.5029.50-0.47%1,886
Dec 10, 202530.8531.4029.3029.6429.64-1.20%6,745
Dec 9, 202531.8831.8829.5030.0030.00-1.38%3,380
Dec 8, 202530.2231.6530.2030.4230.42-3.89%1,984
Dec 5, 202530.8532.0030.0531.6531.653.09%7,742
Dec 4, 202531.4031.4030.5130.7030.70-1.85%5,918
Dec 3, 202531.8831.8830.5031.2831.280.90%8,740
Dec 2, 202532.0032.0030.2031.0031.00-1.24%4,318
Dec 1, 202530.7531.7429.9431.3931.394.84%9,865