Pudumjee Paper Products Limited (NSE:PDMJEPAPER)
India
· Delayed Price · Currency is INR 84.88
-0.74 (-0.86%)
Apr 29, 2026, 3:30 PM IST
Pudumjee Paper Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.90 | 87.25 | 84.16 | 84.88 | 84.88 | -0.86% | 68,664 |
| Apr 28, 2026 | 85.84 | 87.04 | 85.20 | 85.62 | 85.62 | -0.15% | 76,657 |
| Apr 27, 2026 | 85.00 | 88.79 | 85.00 | 85.75 | 85.75 | 1.25% | 95,686 |
| Apr 24, 2026 | 87.25 | 87.48 | 83.41 | 84.69 | 84.69 | -2.93% | 87,612 |
| Apr 23, 2026 | 90.80 | 90.80 | 87.00 | 87.25 | 87.25 | 0.03% | 103,566 |
| Apr 22, 2026 | 85.47 | 88.10 | 85.06 | 87.22 | 87.22 | 1.28% | 136,746 |
| Apr 21, 2026 | 88.00 | 88.00 | 85.81 | 86.12 | 86.12 | -0.32% | 106,447 |
| Apr 20, 2026 | 90.00 | 90.00 | 85.61 | 86.40 | 86.40 | -4.18% | 141,424 |
| Apr 17, 2026 | 90.44 | 92.90 | 89.32 | 90.17 | 90.17 | -0.54% | 102,188 |
| Apr 16, 2026 | 89.10 | 91.48 | 88.20 | 90.66 | 90.66 | 3.68% | 156,053 |
| Apr 15, 2026 | 86.40 | 89.90 | 85.10 | 87.44 | 87.44 | 3.55% | 218,672 |
| Apr 13, 2026 | 84.60 | 85.50 | 80.10 | 84.44 | 84.44 | -0.67% | 212,811 |
| Apr 10, 2026 | 84.95 | 86.95 | 84.44 | 85.01 | 85.01 | 1.27% | 151,977 |
| Apr 9, 2026 | 83.80 | 86.22 | 81.61 | 83.94 | 83.94 | 0.58% | 156,031 |
| Apr 8, 2026 | 79.20 | 88.10 | 77.13 | 83.46 | 83.46 | 10.98% | 920,148 |
| Apr 7, 2026 | 75.96 | 77.80 | 73.26 | 75.20 | 75.20 | -0.30% | 113,416 |
| Apr 6, 2026 | 73.60 | 75.99 | 71.52 | 75.43 | 75.43 | 4.01% | 104,408 |
| Apr 2, 2026 | 71.99 | 73.50 | 68.02 | 72.52 | 72.52 | 2.31% | 140,069 |
| Apr 1, 2026 | 68.50 | 71.66 | 67.94 | 70.88 | 70.88 | 8.71% | 133,325 |
| Mar 30, 2026 | 68.00 | 68.00 | 65.00 | 65.20 | 65.20 | -4.24% | 205,026 |
| Mar 27, 2026 | 71.90 | 71.90 | 67.50 | 68.09 | 68.09 | -5.29% | 233,293 |
| Mar 25, 2026 | 70.50 | 74.28 | 70.50 | 71.89 | 71.89 | 2.69% | 272,707 |
| Mar 24, 2026 | 68.55 | 71.00 | 68.55 | 70.01 | 70.01 | 2.77% | 236,982 |
| Mar 23, 2026 | 70.06 | 72.92 | 67.80 | 68.12 | 68.12 | -4.39% | 242,372 |
| Mar 20, 2026 | 73.00 | 73.55 | 70.92 | 71.25 | 71.25 | -0.95% | 127,519 |
| Mar 19, 2026 | 72.00 | 73.34 | 68.60 | 71.93 | 71.93 | -2.82% | 261,125 |
| Mar 18, 2026 | 72.55 | 74.99 | 71.95 | 74.02 | 74.02 | 3.45% | 103,257 |
| Mar 17, 2026 | 73.35 | 73.35 | 71.30 | 71.55 | 71.55 | -1.45% | 94,900 |
| Mar 16, 2026 | 74.00 | 74.00 | 71.23 | 72.60 | 72.60 | -0.53% | 98,920 |
| Mar 13, 2026 | 75.77 | 75.84 | 72.35 | 72.99 | 72.99 | -3.50% | 135,921 |
| Mar 12, 2026 | 76.27 | 78.10 | 74.50 | 75.64 | 75.64 | -1.32% | 104,614 |
| Mar 11, 2026 | 76.44 | 77.99 | 76.00 | 76.65 | 76.65 | 0.27% | 109,223 |
| Mar 10, 2026 | 77.25 | 77.25 | 76.00 | 76.44 | 76.44 | 1.08% | 83,214 |
| Mar 9, 2026 | 73.00 | 76.40 | 73.00 | 75.62 | 75.62 | -1.54% | 94,031 |
| Mar 6, 2026 | 77.31 | 78.12 | 76.40 | 76.80 | 76.80 | -0.56% | 72,931 |
| Mar 5, 2026 | 77.30 | 80.98 | 76.50 | 77.23 | 77.23 | 0.05% | 93,400 |
| Mar 4, 2026 | 79.38 | 79.38 | 76.17 | 77.19 | 77.19 | -2.78% | 174,487 |
| Mar 2, 2026 | 79.01 | 81.96 | 78.24 | 79.40 | 79.40 | -4.42% | 265,154 |
| Feb 27, 2026 | 83.40 | 85.20 | 82.52 | 83.07 | 83.07 | -0.91% | 127,351 |
| Feb 26, 2026 | 81.90 | 91.00 | 81.76 | 83.83 | 83.83 | 2.86% | 910,914 |
| Feb 25, 2026 | 81.01 | 81.90 | 80.78 | 81.50 | 81.50 | 0.37% | 78,986 |
| Feb 24, 2026 | 82.40 | 82.70 | 80.51 | 81.20 | 81.20 | -1.37% | 96,557 |
| Feb 23, 2026 | 83.89 | 84.34 | 80.91 | 82.33 | 82.33 | -1.77% | 113,183 |
| Feb 20, 2026 | 82.10 | 86.38 | 82.00 | 83.81 | 83.81 | 1.17% | 212,672 |
| Feb 19, 2026 | 82.00 | 85.21 | 81.22 | 82.84 | 82.84 | 0.78% | 163,400 |
| Feb 18, 2026 | 82.95 | 84.20 | 81.80 | 82.20 | 82.20 | -0.81% | 88,153 |
| Feb 17, 2026 | 83.03 | 84.56 | 81.95 | 82.87 | 82.87 | -0.61% | 73,172 |
| Feb 16, 2026 | 83.00 | 83.88 | 82.09 | 83.38 | 83.38 | 0.32% | 41,053 |
| Feb 13, 2026 | 84.68 | 84.68 | 82.04 | 83.11 | 83.11 | -1.27% | 73,481 |
| Feb 12, 2026 | 86.64 | 87.64 | 83.84 | 84.18 | 84.18 | -2.84% | 108,195 |
| Feb 11, 2026 | 83.01 | 87.80 | 82.25 | 86.64 | 86.64 | 4.40% | 205,312 |
| Feb 10, 2026 | 83.08 | 84.99 | 82.51 | 82.99 | 82.99 | 0.64% | 92,425 |
| Feb 9, 2026 | 81.50 | 83.70 | 81.50 | 82.46 | 82.46 | 1.56% | 123,312 |
| Feb 6, 2026 | 81.30 | 82.30 | 80.55 | 81.19 | 81.19 | -0.48% | 66,174 |
| Feb 5, 2026 | 81.90 | 83.29 | 81.05 | 81.58 | 81.58 | -0.33% | 66,887 |
| Feb 4, 2026 | 82.00 | 83.95 | 80.80 | 81.85 | 81.85 | 0.97% | 211,170 |
| Feb 3, 2026 | 85.30 | 87.95 | 80.61 | 81.06 | 81.06 | -3.04% | 252,962 |
| Feb 2, 2026 | 86.10 | 86.30 | 81.23 | 83.60 | 83.60 | -3.81% | 137,812 |
| Feb 1, 2026 | 85.98 | 88.88 | 84.00 | 86.91 | 86.91 | 3.01% | 75,620 |
| Jan 30, 2026 | 81.55 | 85.40 | 81.30 | 84.37 | 84.37 | 2.43% | 93,076 |
| Jan 29, 2026 | 85.90 | 85.90 | 81.30 | 82.37 | 82.37 | -2.14% | 57,212 |
| Jan 28, 2026 | 83.00 | 84.90 | 82.32 | 84.17 | 84.17 | 2.92% | 44,371 |
| Jan 27, 2026 | 82.74 | 83.45 | 80.54 | 81.78 | 81.78 | -1.16% | 56,282 |
| Jan 23, 2026 | 84.21 | 85.18 | 82.00 | 82.74 | 82.74 | -1.75% | 50,627 |
| Jan 22, 2026 | 84.20 | 86.23 | 82.88 | 84.21 | 84.21 | 0.01% | 65,292 |
| Jan 21, 2026 | 82.00 | 85.50 | 81.00 | 84.20 | 84.20 | 1.09% | 91,892 |
| Jan 20, 2026 | 86.87 | 86.94 | 82.71 | 83.29 | 83.29 | -4.12% | 84,712 |
| Jan 19, 2026 | 88.80 | 88.80 | 86.31 | 86.87 | 86.87 | -2.17% | 48,423 |
| Jan 16, 2026 | 87.11 | 90.00 | 87.11 | 88.80 | 88.80 | 0.33% | 40,982 |
| Jan 14, 2026 | 90.10 | 91.59 | 88.17 | 88.51 | 88.51 | -1.72% | 47,293 |
| Jan 13, 2026 | 90.90 | 91.99 | 88.01 | 90.06 | 90.06 | 1.05% | 99,471 |
| Jan 12, 2026 | 90.11 | 91.99 | 86.82 | 89.12 | 89.12 | -1.81% | 142,447 |
| Jan 9, 2026 | 93.00 | 93.20 | 90.55 | 90.76 | 90.76 | -2.25% | 60,637 |
| Jan 8, 2026 | 95.33 | 95.51 | 92.60 | 92.85 | 92.85 | -2.12% | 58,256 |
| Jan 7, 2026 | 96.40 | 96.40 | 93.90 | 94.86 | 94.86 | 0.55% | 41,708 |
| Jan 6, 2026 | 95.00 | 97.34 | 93.86 | 94.34 | 94.34 | -1.36% | 50,619 |
| Jan 5, 2026 | 97.96 | 98.50 | 95.01 | 95.64 | 95.64 | -2.08% | 39,862 |
| Jan 2, 2026 | 98.76 | 98.76 | 96.90 | 97.67 | 97.67 | -0.85% | 56,462 |
| Jan 1, 2026 | 95.64 | 99.25 | 95.51 | 98.51 | 98.51 | 3.52% | 101,792 |
| Dec 31, 2025 | 92.59 | 96.41 | 92.50 | 95.16 | 95.16 | 2.78% | 88,361 |
| Dec 30, 2025 | 94.90 | 94.90 | 91.01 | 92.59 | 92.59 | -0.96% | 86,310 |
| Dec 29, 2025 | 94.09 | 95.49 | 93.20 | 93.49 | 93.49 | -0.64% | 54,554 |
| Dec 26, 2025 | 95.00 | 96.26 | 93.50 | 94.09 | 94.09 | -1.53% | 202,816 |
| Dec 24, 2025 | 97.00 | 98.85 | 94.50 | 95.55 | 95.55 | -2.35% | 143,055 |
| Dec 23, 2025 | 99.80 | 99.80 | 96.80 | 97.85 | 97.85 | 1.08% | 76,877 |
| Dec 22, 2025 | 99.00 | 99.00 | 96.38 | 96.80 | 96.80 | 0.09% | 53,305 |
| Dec 19, 2025 | 94.02 | 98.00 | 94.02 | 96.71 | 96.71 | 2.27% | 70,794 |
| Dec 18, 2025 | 96.13 | 97.38 | 94.00 | 94.56 | 94.56 | -1.63% | 69,908 |
| Dec 17, 2025 | 98.28 | 98.61 | 95.80 | 96.13 | 96.13 | -2.19% | 62,794 |
| Dec 16, 2025 | 97.80 | 99.54 | 97.80 | 98.28 | 98.28 | -0.23% | 40,638 |
| Dec 15, 2025 | 98.50 | 99.33 | 97.90 | 98.51 | 98.51 | 0.01% | 35,607 |
| Dec 12, 2025 | 98.00 | 100.00 | 97.50 | 98.50 | 98.50 | 0.56% | 62,549 |
| Dec 11, 2025 | 96.61 | 98.40 | 96.02 | 97.95 | 97.95 | 1.39% | 32,219 |
| Dec 10, 2025 | 97.30 | 99.80 | 96.00 | 96.61 | 96.61 | -0.70% | 59,654 |
| Dec 9, 2025 | 94.20 | 98.00 | 93.11 | 97.29 | 97.29 | 2.08% | 91,686 |
| Dec 8, 2025 | 97.44 | 98.40 | 93.55 | 95.31 | 95.31 | -2.19% | 81,326 |
| Dec 5, 2025 | 99.30 | 99.52 | 96.71 | 97.44 | 97.44 | -1.18% | 68,137 |
| Dec 4, 2025 | 101.50 | 101.50 | 97.02 | 98.60 | 98.60 | -1.16% | 44,485 |
| Dec 3, 2025 | 102.00 | 102.00 | 98.01 | 99.76 | 99.76 | -0.54% | 51,856 |
| Dec 2, 2025 | 103.00 | 103.00 | 99.00 | 100.30 | 100.30 | -1.14% | 84,121 |