Pudumjee Paper Products Ltd. PDMJEPAPER
NSE · India · Process Industries
INR 96.00-1.22 (-1.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 95.56 | -1.71% | INR 95.90 | INR 98.68 | INR 94.50 | 205.00K |
| 2026-09-30 | INR 97.22 | +2.69% | INR 94.50 | INR 99.80 | INR 94.00 | 344.26K |
| 2026-09-29 | INR 94.67 | +0.95% | INR 94.16 | INR 96.00 | INR 90.86 | 172.69K |
| 2026-09-28 | INR 93.78 | -0.73% | INR 95.23 | INR 96.67 | INR 93.00 | 153.45K |
| 2026-09-25 | INR 94.47 | -1.03% | INR 96.29 | INR 96.29 | INR 91.80 | 157.25K |
| 2026-09-24 | INR 95.45 | -2.87% | INR 98.00 | INR 98.00 | INR 94.76 | 184.46K |
| 2026-09-23 | INR 98.27 | +0.93% | INR 99.25 | INR 101.45 | INR 98.00 | 130.40K |
| 2026-09-22 | INR 97.36 | -0.84% | INR 99.42 | INR 101.42 | INR 97.00 | 118.63K |
| 2026-09-21 | INR 98.18 | -3.36% | INR 102.00 | INR 102.01 | INR 96.35 | 190.71K |
| 2026-09-18 | INR 101.59 | -0.80% | INR 103.50 | INR 103.94 | INR 100.43 | 236.10K |
| 2026-09-17 | INR 102.41 | +4.55% | INR 98.55 | INR 104.50 | INR 98.50 | 664.47K |
| 2026-09-16 | INR 97.95 | +1.18% | INR 96.77 | INR 99.50 | INR 94.21 | 368.39K |
| 2026-09-15 | INR 96.81 | -0.91% | INR 97.85 | INR 107.49 | INR 95.15 | 1.16M |
| 2026-09-14 | INR 97.70 | 0.00% | INR 97.70 | INR 97.70 | INR 97.70 | 0 |
| 2026-09-11 | INR 97.70 | -1.08% | INR 97.74 | INR 99.79 | INR 96.15 | 231.14K |
| 2026-09-10 | INR 98.77 | +2.10% | INR 97.21 | INR 103.30 | INR 95.82 | 864.94K |
| 2026-09-09 | INR 96.74 | -2.88% | INR 99.56 | INR 99.61 | INR 94.57 | 293.44K |
| 2026-09-08 | INR 99.61 | -1.79% | INR 102.40 | INR 104.72 | INR 98.10 | 699.53K |
| 2026-09-07 | INR 101.43 | +8.81% | INR 93.00 | INR 108.99 | INR 93.00 | 5.92M |
| 2026-09-04 | INR 93.22 | -1.43% | INR 96.00 | INR 96.06 | INR 92.70 | 86.20K |
| 2026-09-03 | INR 94.57 | +4.01% | INR 91.17 | INR 96.18 | INR 90.06 | 371.79K |
| 2026-09-02 | INR 90.92 | -1.78% | INR 92.50 | INR 92.50 | INR 89.81 | 74.51K |
| 2026-09-01 | INR 92.57 | -2.77% | INR 95.08 | INR 95.94 | INR 91.01 | 130.69K |
| 2026-08-31 | INR 95.21 | +0.24% | INR 97.80 | INR 99.80 | INR 94.00 | 772.54K |
| 2026-08-28 | INR 94.98 | +8.52% | INR 88.10 | INR 95.90 | INR 87.70 | 465.66K |
| 2026-08-27 | INR 87.52 | -2.42% | INR 90.57 | INR 91.70 | INR 86.00 | 121.08K |
| 2026-08-26 | INR 89.69 | +1.85% | INR 88.90 | INR 90.21 | INR 88.20 | 39.45K |
| 2026-08-25 | INR 88.06 | -1.98% | INR 90.22 | INR 90.25 | INR 87.49 | 56.32K |
| 2026-08-24 | INR 89.84 | -0.94% | INR 90.69 | INR 91.79 | INR 89.50 | 61.78K |
| 2026-08-21 | INR 90.69 | +3.43% | INR 88.18 | INR 94.49 | INR 88.18 | 265.42K |
| 2026-08-20 | INR 87.68 | +0.18% | INR 87.63 | INR 88.79 | INR 86.58 | 73.90K |
| 2026-08-19 | INR 87.52 | -1.60% | INR 89.47 | INR 89.89 | INR 87.05 | 56.43K |
| 2026-08-18 | INR 88.94 | +1.28% | INR 87.82 | INR 89.90 | INR 87.26 | 82.18K |
| 2026-08-17 | INR 87.82 | -0.30% | INR 88.96 | INR 90.39 | INR 87.10 | 62.05K |
| 2026-08-14 | INR 88.08 | -2.71% | INR 90.00 | INR 90.84 | INR 87.00 | 122.52K |
| 2026-08-13 | INR 90.53 | +0.08% | INR 90.46 | INR 91.78 | INR 90.00 | 110.83K |
| 2026-08-12 | INR 90.46 | +0.61% | INR 89.91 | INR 94.69 | INR 89.80 | 277.01K |
| 2026-08-11 | INR 89.91 | -8.08% | INR 98.53 | INR 99.98 | INR 88.26 | 948.75K |
| 2026-08-10 | INR 97.81 | +0.18% | INR 99.00 | INR 99.75 | INR 97.08 | 54.65K |
| 2026-08-07 | INR 97.63 | -0.56% | INR 98.68 | INR 100.00 | INR 96.91 | 77.84K |
| 2026-08-06 | INR 98.18 | +2.57% | INR 96.30 | INR 101.59 | INR 94.96 | 244.33K |
| 2026-08-05 | INR 95.72 | -1.02% | INR 96.71 | INR 97.98 | INR 95.05 | 82.41K |
| 2026-08-04 | INR 96.71 | +0.43% | INR 96.90 | INR 98.14 | INR 95.05 | 96.41K |
| 2026-08-03 | INR 96.30 | +1.52% | INR 95.90 | INR 97.68 | INR 94.86 | 86.73K |
| 2026-07-31 | INR 94.86 | -1.76% | INR 97.89 | INR 97.89 | INR 94.26 | 123.25K |
| 2026-07-30 | INR 96.56 | -1.84% | INR 98.86 | INR 99.85 | INR 96.15 | 135.52K |
| 2026-07-29 | INR 98.37 | +1.83% | INR 96.60 | INR 101.20 | INR 96.60 | 322.24K |
| 2026-07-28 | INR 96.60 | +0.89% | INR 96.28 | INR 98.98 | INR 95.81 | 215.66K |
| 2026-07-27 | INR 95.75 | +4.39% | INR 94.90 | INR 99.24 | INR 93.98 | 718.71K |
| 2026-07-24 | INR 91.72 | -1.63% | INR 93.00 | INR 93.40 | INR 89.41 | 177.84K |
| 2026-07-23 | INR 93.24 | +3.96% | INR 90.00 | INR 96.00 | INR 89.60 | 927.63K |
| 2026-07-22 | INR 89.69 | +3.60% | INR 86.57 | INR 93.00 | INR 85.00 | 378.07K |
| 2026-07-21 | INR 86.57 | +2.06% | INR 85.66 | INR 88.47 | INR 83.55 | 194.92K |
| 2026-07-20 | INR 84.82 | +2.12% | INR 84.29 | INR 86.00 | INR 82.35 | 72.96K |
| 2026-07-17 | INR 83.06 | -0.30% | INR 83.45 | INR 84.47 | INR 82.65 | 30.54K |
| 2026-07-16 | INR 83.31 | -0.85% | INR 84.50 | INR 84.50 | INR 82.91 | 48.77K |
| 2026-07-15 | INR 84.02 | -0.40% | INR 84.36 | INR 85.58 | INR 83.11 | 50.11K |
| 2026-07-14 | INR 84.36 | -1.46% | INR 85.00 | INR 85.80 | INR 84.01 | 36.53K |
| 2026-07-13 | INR 85.61 | +2.06% | INR 83.04 | INR 86.45 | INR 82.66 | 90.88K |
| 2026-07-10 | INR 83.88 | +1.45% | INR 83.20 | INR 86.24 | INR 82.31 | 120.89K |
| 2026-07-09 | INR 82.68 | +0.06% | INR 82.10 | INR 84.00 | INR 82.10 | 64.09K |
| 2026-07-08 | INR 82.63 | -2.67% | INR 84.10 | INR 84.74 | INR 81.50 | 81.27K |
| 2026-07-07 | INR 84.90 | -1.88% | INR 86.01 | INR 86.99 | INR 84.24 | 67.13K |
| 2026-07-06 | INR 86.53 | +3.13% | INR 83.90 | INR 87.50 | INR 83.11 | 195.16K |
| 2026-07-03 | INR 83.90 | +0.16% | INR 84.60 | INR 85.15 | INR 82.66 | 76.03K |
| 2026-07-02 | INR 83.77 | -1.03% | INR 85.25 | INR 85.25 | INR 83.10 | 33.20K |
| 2026-07-01 | INR 84.64 | +0.52% | INR 85.50 | INR 85.51 | INR 84.00 | 50.57K |
| 2026-06-30 | INR 84.20 | +2.09% | INR 82.59 | INR 85.50 | INR 82.50 | 63.11K |
| 2026-06-29 | INR 82.48 | -1.95% | INR 83.11 | INR 84.86 | INR 82.20 | 49.52K |
| 2026-06-26 | INR 84.12 | 0.00% | INR 84.12 | INR 84.12 | INR 84.12 | 0 |
| 2026-06-25 | INR 84.12 | +0.25% | INR 84.74 | INR 84.80 | INR 83.01 | 41.89K |
| 2026-06-24 | INR 83.91 | +0.44% | INR 84.00 | INR 85.00 | INR 82.70 | 32.65K |
| 2026-06-23 | INR 83.54 | -0.72% | INR 84.70 | INR 86.50 | INR 83.00 | 94.71K |
| 2026-06-22 | INR 84.15 | +1.72% | INR 83.50 | INR 84.38 | INR 82.50 | 82.00K |
| 2026-06-19 | INR 82.73 | -0.29% | INR 83.79 | INR 83.79 | INR 82.32 | 45.36K |
| 2026-06-18 | INR 82.97 | +0.08% | INR 83.70 | INR 84.00 | INR 81.80 | 67.09K |
| 2026-06-17 | INR 82.90 | +1.47% | INR 82.20 | INR 84.40 | INR 82.20 | 93.65K |
| 2026-06-16 | INR 81.70 | -0.99% | INR 82.50 | INR 83.59 | INR 80.96 | 54.49K |
| 2026-06-15 | INR 82.52 | +1.70% | INR 83.90 | INR 84.89 | INR 82.00 | 72.55K |
| 2026-06-12 | INR 81.14 | +2.22% | INR 80.17 | INR 82.20 | INR 80.17 | 58.55K |
| 2026-06-11 | INR 79.38 | -1.53% | INR 81.64 | INR 82.39 | INR 78.17 | 53.21K |
| 2026-06-10 | INR 80.61 | -2.30% | INR 82.00 | INR 82.88 | INR 80.00 | 32.32K |
| 2026-06-09 | INR 82.51 | +1.89% | INR 81.00 | INR 83.15 | INR 80.74 | 41.65K |
| 2026-06-08 | INR 80.98 | -1.97% | INR 82.10 | INR 83.46 | INR 80.60 | 42.15K |
| 2026-06-05 | INR 82.61 | -0.11% | INR 83.00 | INR 83.69 | INR 81.88 | 41.98K |
| 2026-06-04 | INR 82.70 | -1.28% | INR 84.00 | INR 84.85 | INR 82.03 | 67.39K |
| 2026-06-03 | INR 83.77 | -0.76% | INR 85.48 | INR 85.48 | INR 83.10 | 36.33K |
| 2026-06-02 | INR 84.41 | +0.60% | INR 81.10 | INR 84.98 | INR 81.10 | 58.61K |
| 2026-06-01 | INR 83.91 | +3.53% | INR 84.74 | INR 86.78 | INR 83.02 | 194.26K |
| 2026-05-29 | INR 81.05 | -2.51% | INR 82.55 | INR 83.95 | INR 80.01 | 133.85K |