Poddar Pigments Limited PODDARMENT
NSE · India · Process Industries
INR 254.00-3.15 (-1.22%)
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 253.65 | -1.36% | INR 258.50 | INR 267.75 | INR 250.40 | 4.37K |
| 2026-09-30 | INR 257.15 | -0.73% | INR 259.20 | INR 266.70 | INR 255.60 | 2.93K |
| 2026-09-29 | INR 259.05 | +0.48% | INR 257.65 | INR 266.00 | INR 253.70 | 12.26K |
| 2026-09-28 | INR 257.80 | -5.01% | INR 274.75 | INR 275.90 | INR 256.50 | 8.92K |
| 2026-09-25 | INR 271.40 | -1.36% | INR 273.80 | INR 277.00 | INR 270.00 | 2.45K |
| 2026-09-24 | INR 275.15 | -2.36% | INR 278.60 | INR 288.95 | INR 274.00 | 4.01K |
| 2026-09-23 | INR 281.80 | -2.39% | INR 288.70 | INR 291.00 | INR 277.70 | 7.79K |
| 2026-09-22 | INR 288.70 | -0.16% | INR 290.00 | INR 290.00 | INR 282.00 | 2.05K |
| 2026-09-21 | INR 289.15 | +1.76% | INR 288.95 | INR 297.95 | INR 282.00 | 4.70K |
| 2026-09-18 | INR 284.15 | +2.93% | INR 270.60 | INR 284.40 | INR 270.60 | 1.12K |
| 2026-09-17 | INR 276.05 | +3.33% | INR 270.40 | INR 280.00 | INR 266.40 | 4.57K |
| 2026-09-16 | INR 267.15 | -1.09% | INR 275.95 | INR 279.90 | INR 265.65 | 1.68K |
| 2026-09-15 | INR 270.10 | -3.48% | INR 280.25 | INR 294.30 | INR 268.10 | 22.53K |
| 2026-09-11 | INR 279.85 | -6.53% | INR 295.10 | INR 298.95 | INR 275.05 | 12.80K |
| 2026-09-10 | INR 299.40 | +1.20% | INR 297.00 | INR 324.60 | INR 290.80 | 122.06K |
| 2026-09-09 | INR 295.85 | -5.01% | INR 312.75 | INR 315.00 | INR 294.00 | 18.37K |
| 2026-09-08 | INR 311.45 | +12.09% | INR 280.00 | INR 333.40 | INR 280.00 | 276.94K |
| 2026-09-07 | INR 277.85 | +8.07% | INR 257.80 | INR 285.00 | INR 256.10 | 23.70K |
| 2026-09-04 | INR 257.10 | +0.59% | INR 259.70 | INR 260.00 | INR 253.10 | 2.91K |
| 2026-09-03 | INR 255.60 | +0.67% | INR 250.10 | INR 257.40 | INR 250.10 | 2.26K |
| 2026-09-02 | INR 253.90 | -0.90% | INR 256.05 | INR 257.95 | INR 250.30 | 2.20K |
| 2026-09-01 | INR 256.20 | +0.57% | INR 255.00 | INR 256.65 | INR 250.30 | 3.21K |
| 2026-08-31 | INR 254.75 | +1.49% | INR 256.80 | INR 256.80 | INR 245.10 | 3.85K |
| 2026-08-28 | INR 251.00 | +2.12% | INR 245.80 | INR 253.60 | INR 242.35 | 1.04K |
| 2026-08-27 | INR 245.80 | -1.01% | INR 248.35 | INR 251.35 | INR 242.75 | 2.81K |
| 2026-08-26 | INR 248.30 | -0.50% | INR 249.55 | INR 252.95 | INR 247.00 | 978 |
| 2026-08-25 | INR 249.55 | -1.36% | INR 253.00 | INR 254.00 | INR 245.10 | 1.13K |
| 2026-08-24 | INR 253.00 | +1.42% | INR 251.10 | INR 254.80 | INR 250.70 | 1.01K |
| 2026-08-21 | INR 249.45 | -0.66% | INR 251.25 | INR 256.00 | INR 247.10 | 3.84K |
| 2026-08-20 | INR 251.10 | +0.88% | INR 250.00 | INR 258.90 | INR 249.50 | 4.18K |
| 2026-08-19 | INR 248.90 | -1.39% | INR 255.15 | INR 255.15 | INR 245.35 | 2.71K |
| 2026-08-18 | INR 252.40 | -0.41% | INR 256.80 | INR 256.80 | INR 251.00 | 638 |
| 2026-08-17 | INR 253.45 | -4.07% | INR 256.50 | INR 263.60 | INR 251.10 | 5.03K |
| 2026-08-14 | INR 264.20 | -1.27% | INR 262.45 | INR 269.00 | INR 259.00 | 7.39K |
| 2026-08-13 | INR 267.60 | +1.54% | INR 255.00 | INR 269.65 | INR 255.00 | 4.00K |
| 2026-08-12 | INR 263.55 | -3.44% | INR 272.85 | INR 274.80 | INR 260.20 | 7.12K |
| 2026-08-11 | INR 272.95 | +2.90% | INR 268.25 | INR 274.00 | INR 266.00 | 7.33K |
| 2026-08-10 | INR 265.25 | +3.03% | INR 269.15 | INR 270.00 | INR 258.05 | 5.55K |
| 2026-08-07 | INR 257.45 | +0.21% | INR 260.00 | INR 260.00 | INR 253.10 | 2.35K |
| 2026-08-06 | INR 256.90 | +2.90% | INR 250.05 | INR 258.45 | INR 250.00 | 1.41K |
| 2026-08-05 | INR 249.65 | -0.83% | INR 251.80 | INR 255.80 | INR 248.00 | 7.87K |
| 2026-08-04 | INR 251.75 | +0.08% | INR 253.70 | INR 258.90 | INR 250.10 | 6.09K |
| 2026-08-03 | INR 251.55 | -3.85% | INR 265.00 | INR 265.25 | INR 250.30 | 10.59K |
| 2026-07-31 | INR 261.61 | +0.19% | INR 269.99 | INR 269.99 | INR 258.54 | 1.79K |
| 2026-07-30 | INR 261.11 | +2.23% | INR 252.00 | INR 264.94 | INR 252.00 | 4.74K |
| 2026-07-29 | INR 255.41 | +2.31% | INR 250.00 | INR 259.21 | INR 249.01 | 5.84K |
| 2026-07-28 | INR 249.65 | -1.22% | INR 250.10 | INR 259.18 | INR 243.61 | 10.05K |
| 2026-07-27 | INR 252.74 | -4.26% | INR 265.62 | INR 269.98 | INR 249.71 | 12.74K |
| 2026-07-24 | INR 263.98 | +0.91% | INR 261.27 | INR 265.93 | INR 258.00 | 5.13K |
| 2026-07-23 | INR 261.61 | -1.47% | INR 265.00 | INR 268.50 | INR 260.00 | 3.86K |
| 2026-07-22 | INR 265.52 | +0.64% | INR 264.90 | INR 270.98 | INR 262.60 | 7.38K |
| 2026-07-21 | INR 263.84 | +5.07% | INR 260.00 | INR 280.00 | INR 260.00 | 81.49K |
| 2026-07-20 | INR 251.10 | +11.34% | INR 231.99 | INR 256.60 | INR 230.00 | 35.70K |
| 2026-07-17 | INR 225.52 | -5.21% | INR 236.00 | INR 237.92 | INR 221.70 | 28.56K |
| 2026-07-16 | INR 237.92 | +0.85% | INR 243.80 | INR 243.80 | INR 235.12 | 1.83K |
| 2026-07-15 | INR 235.92 | +0.17% | INR 238.00 | INR 241.94 | INR 234.82 | 715 |
| 2026-07-14 | INR 235.52 | -2.00% | INR 235.50 | INR 244.96 | INR 235.00 | 2.40K |
| 2026-07-13 | INR 240.33 | +1.40% | INR 240.00 | INR 244.46 | INR 239.99 | 262 |
| 2026-07-10 | INR 237.02 | -0.87% | INR 239.26 | INR 245.00 | INR 234.02 | 6.08K |
| 2026-07-09 | INR 239.11 | +1.68% | INR 238.50 | INR 241.00 | INR 235.02 | 2.35K |
| 2026-07-08 | INR 235.17 | -2.62% | INR 240.00 | INR 263.65 | INR 232.40 | 13.27K |
| 2026-07-07 | INR 241.50 | 0.00% | INR 249.50 | INR 249.50 | INR 240.65 | 1.27K |
| 2026-07-06 | INR 241.50 | +0.21% | INR 241.03 | INR 241.50 | INR 240.03 | 157 |
| 2026-07-03 | INR 241.00 | -0.82% | INR 244.99 | INR 244.99 | INR 240.76 | 755 |
| 2026-07-02 | INR 242.99 | -1.58% | INR 253.99 | INR 253.99 | INR 241.50 | 5.00K |
| 2026-07-01 | INR 246.88 | -0.77% | INR 245.00 | INR 254.89 | INR 242.15 | 4.12K |
| 2026-06-30 | INR 248.80 | +3.37% | INR 243.00 | INR 250.55 | INR 243.00 | 854 |
| 2026-06-29 | INR 240.70 | -5.07% | INR 253.00 | INR 253.00 | INR 238.55 | 6.15K |
| 2026-06-26 | INR 253.55 | 0.00% | INR 253.55 | INR 253.55 | INR 253.55 | 0 |
| 2026-06-25 | INR 253.55 | +1.32% | INR 252.35 | INR 259.00 | INR 241.55 | 4.40K |
| 2026-06-24 | INR 250.25 | -0.67% | INR 252.05 | INR 252.05 | INR 248.35 | 622 |
| 2026-06-23 | INR 251.95 | +0.40% | INR 252.40 | INR 253.95 | INR 250.00 | 1.25K |
| 2026-06-22 | INR 250.95 | -3.13% | INR 255.00 | INR 255.15 | INR 248.45 | 5.45K |
| 2026-06-19 | INR 259.05 | +1.33% | INR 260.00 | INR 260.00 | INR 251.00 | 947 |
| 2026-06-18 | INR 255.65 | -0.41% | INR 259.85 | INR 259.85 | INR 255.05 | 351 |
| 2026-06-17 | INR 256.70 | -1.33% | INR 260.00 | INR 260.55 | INR 251.95 | 1.18K |
| 2026-06-16 | INR 260.15 | +1.36% | INR 255.00 | INR 265.00 | INR 255.00 | 1.78K |
| 2026-06-15 | INR 256.65 | -0.72% | INR 261.00 | INR 263.95 | INR 254.10 | 3.06K |
| 2026-06-12 | INR 258.50 | +0.62% | INR 262.95 | INR 266.00 | INR 255.00 | 2.26K |
| 2026-06-11 | INR 256.90 | +2.35% | INR 251.55 | INR 293.30 | INR 247.00 | 20.89K |
| 2026-06-10 | INR 251.00 | -2.86% | INR 258.40 | INR 261.40 | INR 251.00 | 1.41K |
| 2026-06-09 | INR 258.40 | +4.62% | INR 248.30 | INR 265.00 | INR 248.30 | 7.44K |
| 2026-06-08 | INR 247.00 | -1.20% | INR 250.20 | INR 251.30 | INR 246.00 | 252 |
| 2026-06-05 | INR 250.00 | -2.08% | INR 251.00 | INR 255.95 | INR 246.20 | 93 |
| 2026-06-04 | INR 255.30 | +0.04% | INR 256.50 | INR 258.20 | INR 249.95 | 2.00K |
| 2026-06-03 | INR 255.20 | +2.37% | INR 247.00 | INR 258.90 | INR 244.00 | 2.83K |
| 2026-06-02 | INR 249.30 | +4.57% | INR 239.60 | INR 252.25 | INR 239.55 | 4.81K |
| 2026-06-01 | INR 238.40 | -5.51% | INR 247.00 | INR 255.30 | INR 236.40 | 3.11K |
| 2026-05-29 | INR 252.30 | +0.10% | INR 252.15 | INR 259.00 | INR 248.05 | 1.44K |
| 2026-05-28 | INR 252.05 | 0.00% | INR 252.05 | INR 252.05 | INR 252.05 | 0 |