Popular Foundations Limited (BOM:544259)
India
· Delayed Price · Currency is INR 31.40
0.00 (0.00%)
At close: Mar 9, 2026
Popular Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 31.40 | 29.00 | 31.40 | 31.40 | - | 9,000 |
| Mar 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | 3,000 |
| Mar 5, 2026 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | 1.89% | 6,000 |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | 3,000 |
| Mar 2, 2026 | 31.00 | 31.50 | 30.80 | 31.50 | 31.50 | -1.56% | 9,000 |
| Feb 27, 2026 | 32.50 | 33.50 | 32.00 | 32.00 | 32.00 | -0.03% | 27,000 |
| Feb 26, 2026 | 32.26 | 32.26 | 31.60 | 32.01 | 32.01 | -4.10% | 27,000 |
| Feb 25, 2026 | 32.39 | 33.38 | 32.38 | 33.38 | 33.38 | -4.36% | 9,000 |
| Feb 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 5.76% | 3,000 |
| Feb 23, 2026 | 32.36 | 33.00 | 32.36 | 33.00 | 33.00 | -0.60% | 15,000 |
| Feb 20, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | - | 6,000 |
| Feb 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.15% | 3,000 |
| Feb 18, 2026 | 33.57 | 34.20 | 33.00 | 33.25 | 33.25 | 1.99% | 48,000 |
| Feb 17, 2026 | 32.75 | 32.90 | 32.15 | 32.60 | 32.60 | -2.54% | 18,000 |
| Feb 16, 2026 | 34.60 | 35.00 | 32.57 | 33.45 | 33.45 | -1.15% | 36,000 |
| Feb 13, 2026 | 32.77 | 34.20 | 32.77 | 33.84 | 33.84 | 0.77% | 15,000 |
| Feb 12, 2026 | 32.52 | 33.74 | 32.52 | 33.58 | 33.58 | -0.47% | 18,000 |
| Feb 11, 2026 | 32.13 | 33.77 | 32.13 | 33.74 | 33.74 | -0.76% | 39,000 |
| Feb 10, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 1.49% | 24,000 |
| Feb 9, 2026 | 32.70 | 34.10 | 32.70 | 33.50 | 33.50 | 4.69% | 69,000 |
| Feb 6, 2026 | 32.75 | 32.75 | 31.51 | 32.00 | 32.00 | -4.25% | 21,000 |
| Feb 5, 2026 | 33.74 | 33.74 | 32.25 | 33.42 | 33.42 | -0.95% | 21,000 |
| Feb 4, 2026 | 34.20 | 34.20 | 33.40 | 33.74 | 33.74 | 1.81% | 15,000 |
| Feb 3, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 2.28% | 3,000 |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% | 3,000 |
| Feb 1, 2026 | 33.90 | 33.90 | 32.45 | 32.45 | 32.45 | -1.37% | 63,000 |
| Jan 30, 2026 | 33.40 | 33.45 | 32.78 | 32.90 | 32.90 | 2.81% | 51,000 |
| Jan 29, 2026 | 33.95 | 33.95 | 32.00 | 32.00 | 32.00 | -3.90% | 42,000 |
| Jan 28, 2026 | 32.50 | 33.30 | 31.50 | 33.30 | 33.30 | 7.25% | 15,000 |
| Jan 27, 2026 | 34.90 | 34.90 | 30.10 | 31.05 | 31.05 | -5.88% | 87,000 |
| Jan 23, 2026 | 33.55 | 33.93 | 31.00 | 32.99 | 32.99 | -1.67% | 99,000 |
| Jan 22, 2026 | 32.50 | 33.75 | 32.50 | 33.55 | 33.55 | 3.23% | 24,000 |
| Jan 21, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.37% | 3,000 |
| Jan 20, 2026 | 31.16 | 32.95 | 31.16 | 32.95 | 32.95 | -0.15% | 6,000 |
| Jan 19, 2026 | 34.00 | 34.00 | 32.90 | 33.00 | 33.00 | 0.30% | 9,000 |
| Jan 16, 2026 | 31.16 | 33.99 | 31.16 | 32.90 | 32.90 | -0.90% | 12,000 |
| Jan 14, 2026 | 33.70 | 33.70 | 31.50 | 33.20 | 33.20 | -0.30% | 9,000 |
| Jan 13, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | 3,000 |
| Jan 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.46% | 3,000 |
| Jan 9, 2026 | 31.75 | 33.45 | 31.75 | 32.38 | 32.38 | 1.50% | 15,000 |
| Jan 8, 2026 | 30.81 | 31.90 | 30.81 | 31.90 | 31.90 | -2.60% | 6,000 |
| Jan 7, 2026 | 33.40 | 33.40 | 31.00 | 32.75 | 32.75 | -1.65% | 54,000 |
| Jan 6, 2026 | 32.70 | 33.50 | 31.97 | 33.30 | 33.30 | 1.37% | 18,000 |
| Jan 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 3.24% | 3,000 |
| Jan 2, 2026 | 32.70 | 32.70 | 31.82 | 31.82 | 31.82 | -0.19% | 6,000 |
| Jan 1, 2026 | 33.00 | 33.00 | 31.06 | 31.88 | 31.88 | -0.38% | 9,000 |
| Dec 31, 2025 | 33.70 | 33.70 | 32.00 | 32.00 | 32.00 | -0.25% | 15,000 |
| Dec 30, 2025 | 34.00 | 34.00 | 31.40 | 32.08 | 32.08 | -3.52% | 21,000 |
| Dec 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.15% | 3,000 |
| Dec 26, 2025 | 33.90 | 33.90 | 32.00 | 33.30 | 33.30 | -0.83% | 18,000 |
| Dec 24, 2025 | 34.50 | 34.50 | 33.00 | 33.58 | 33.58 | 2.53% | 24,000 |
| Dec 23, 2025 | 33.65 | 33.65 | 31.41 | 32.75 | 32.75 | -2.09% | 15,000 |
| Dec 22, 2025 | 34.00 | 34.00 | 32.50 | 33.45 | 33.45 | 2.61% | 12,000 |
| Dec 19, 2025 | 34.90 | 34.90 | 32.20 | 32.60 | 32.60 | -4.12% | 15,000 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.34% | 3,000 |
| Dec 17, 2025 | 32.20 | 34.10 | 29.15 | 33.55 | 33.55 | 3.90% | 75,000 |
| Dec 16, 2025 | 34.25 | 34.25 | 32.00 | 32.29 | 32.29 | -3.15% | 27,000 |
| Dec 15, 2025 | 31.99 | 34.00 | 31.99 | 33.34 | 33.34 | 2.74% | 30,000 |
| Dec 12, 2025 | 33.40 | 33.40 | 32.00 | 32.45 | 32.45 | 3.02% | 27,000 |
| Dec 11, 2025 | 32.00 | 33.90 | 30.41 | 31.50 | 31.50 | -1.56% | 21,000 |
| Dec 10, 2025 | 32.00 | 32.79 | 32.00 | 32.00 | 32.00 | -2.41% | 12,000 |
| Dec 9, 2025 | 30.50 | 33.45 | 30.05 | 32.79 | 32.79 | 7.68% | 102,000 |
| Dec 8, 2025 | 33.80 | 33.80 | 30.45 | 30.45 | 30.45 | -1.77% | 9,000 |
| Dec 5, 2025 | 29.46 | 31.00 | 29.46 | 31.00 | 31.00 | 6.53% | 9,000 |
| Dec 4, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -0.34% | 12,000 |
| Dec 3, 2025 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 1.67% | 6,000 |
| Dec 2, 2025 | 29.41 | 29.90 | 28.09 | 28.72 | 28.72 | 1.13% | 27,000 |
| Dec 1, 2025 | 28.41 | 28.41 | 28.40 | 28.40 | 28.40 | -7.64% | 9,000 |
| Nov 28, 2025 | 32.50 | 32.50 | 29.01 | 30.75 | 30.75 | -0.45% | 18,000 |
| Nov 27, 2025 | 31.90 | 31.90 | 29.63 | 30.89 | 30.89 | 2.97% | 30,000 |
| Nov 26, 2025 | 30.60 | 31.39 | 30.00 | 30.00 | 30.00 | -6.25% | 42,000 |
| Nov 25, 2025 | 27.35 | 32.00 | 27.35 | 32.00 | 32.00 | 17.00% | 6,000 |
| Nov 24, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -5.36% | 3,000 |
| Nov 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.76% | 3,000 |
| Nov 20, 2025 | 26.51 | 28.40 | 26.51 | 28.40 | 28.40 | 7.13% | 48,000 |
| Nov 19, 2025 | 26.31 | 27.70 | 26.31 | 26.51 | 26.51 | -3.42% | 18,000 |
| Nov 18, 2025 | 27.35 | 28.35 | 26.80 | 27.45 | 27.45 | -3.35% | 15,000 |
| Nov 17, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | -2.07% | 9,000 |
| Nov 14, 2025 | 31.70 | 31.70 | 29.00 | 29.00 | 29.00 | -3.33% | 21,000 |
| Nov 13, 2025 | 25.00 | 30.00 | 25.00 | 30.00 | 30.00 | 3.45% | 18,000 |
| Nov 12, 2025 | 29.80 | 29.80 | 28.90 | 29.00 | 29.00 | 1.58% | 9,000 |
| Nov 11, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.87% | 30,000 |
| Nov 10, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 6,000 |
| Nov 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 3,000 |
| Nov 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.03% | 3,000 |
| Nov 4, 2025 | 27.50 | 29.20 | 27.50 | 29.20 | 29.20 | 6.96% | 9,000 |
| Nov 3, 2025 | 26.00 | 31.10 | 26.00 | 27.30 | 27.30 | 1.49% | 42,000 |
| Oct 31, 2025 | 26.90 | 26.90 | 25.99 | 26.90 | 26.90 | 9.80% | 18,000 |
| Oct 30, 2025 | 24.01 | 24.50 | 23.00 | 24.50 | 24.50 | -5.59% | 54,000 |
| Oct 29, 2025 | 24.50 | 26.15 | 24.50 | 25.95 | 25.95 | -4.95% | 27,000 |
| Oct 28, 2025 | 25.50 | 27.30 | 25.50 | 27.30 | 27.30 | 1.49% | 9,000 |
| Oct 27, 2025 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | 1.89% | 33,000 |
| Oct 24, 2025 | 26.53 | 27.00 | 26.40 | 26.40 | 26.40 | -6.18% | 12,000 |
| Oct 23, 2025 | 27.90 | 28.14 | 27.90 | 28.14 | 28.14 | 0.86% | 6,000 |
| Oct 21, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.31% | 3,000 |
| Oct 20, 2025 | 27.90 | 27.90 | 26.10 | 27.27 | 27.27 | -0.11% | 9,000 |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | 3,000 |
| Oct 16, 2025 | 27.30 | 28.00 | 27.00 | 28.00 | 28.00 | -0.36% | 9,000 |
| Oct 15, 2025 | 26.51 | 28.10 | 26.10 | 28.10 | 28.10 | 0.72% | 9,000 |
| Oct 14, 2025 | 27.40 | 27.90 | 27.00 | 27.90 | 27.90 | -5.90% | 9,000 |