Price Data Selection & Download
Poojawestern Metaliks Share Price All Time Records & Statistics (Oct 2017 - Oct 2026)
1521 daily OHLCV records on BSE from Oct. 2017 to Oct. 2026.
Share Price All Time High
₹86.70
February 01, 2022
BSE Exchange
Share Price All Time Low
₹10.11
October 05, 2020
BSE Exchange
Highest Volume Trading Day
2,082,840
February 09, 2022 • ₹64.30
BSE Exchange
Share Price History Data (Oct 2017 - Oct 2026)
POOJA daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹16.10 | ₹16.10 | ₹15.55 | ₹15.56 | 3,272 |
| 2026-10-01 | ₹16.20 | ₹16.20 | ₹15.81 | ₹15.88 | 1,009 |
| 2026-09-30 | ₹15.90 | ₹16.49 | ₹15.11 | ₹15.86 | 5,006 |
| 2026-09-29 | ₹16.01 | ₹16.92 | ₹15.61 | ₹15.72 | 15,405 |
| 2026-09-28 | ₹16.38 | ₹17.00 | ₹16.06 | ₹16.27 | 11,343 |
| 2026-09-25 | ₹16.41 | ₹16.49 | ₹14.85 | ₹16.06 | 20,583 |
| 2026-09-24 | ₹16.17 | ₹16.41 | ₹15.77 | ₹16.22 | 49,766 |
| 2026-09-23 | ₹16.26 | ₹16.50 | ₹15.81 | ₹16.16 | 148,975 |
| 2026-09-22 | ₹16.36 | ₹16.44 | ₹15.90 | ₹16.26 | 6,126 |
| 2026-09-21 | ₹15.90 | ₹16.44 | ₹15.90 | ₹16.36 | 6,310 |
| 2026-09-18 | ₹16.64 | ₹16.64 | ₹15.79 | ₹16.22 | 2,692 |
| 2026-09-17 | ₹16.68 | ₹16.78 | ₹16.00 | ₹16.31 | 3,719 |
| 2026-09-16 | ₹15.94 | ₹16.70 | ₹15.50 | ₹16.67 | 9,889 |
| 2026-09-15 | ₹16.69 | ₹16.78 | ₹15.71 | ₹15.94 | 20,519 |
| 2026-09-11 | ₹16.46 | ₹16.94 | ₹16.10 | ₹16.69 | 8,816 |
| 2026-09-10 | ₹17.99 | ₹17.99 | ₹15.61 | ₹16.84 | 20,189 |
| 2026-09-09 | ₹17.50 | ₹17.50 | ₹17.21 | ₹17.22 | 18,386 |
| 2026-09-08 | ₹17.75 | ₹17.78 | ₹17.10 | ₹17.17 | 4,344 |
| 2026-09-07 | ₹17.15 | ₹17.90 | ₹17.15 | ₹17.85 | 8,250 |
| 2026-09-04 | ₹17.45 | ₹17.90 | ₹17.25 | ₹17.74 | 3,726 |
| 2026-09-03 | ₹17.45 | ₹17.45 | ₹17.05 | ₹17.11 | 3,906 |
| 2026-09-02 | ₹17.00 | ₹17.45 | ₹16.91 | ₹16.95 | 8,054 |
| 2026-09-01 | ₹16.63 | ₹17.72 | ₹16.63 | ₹17.00 | 6,886 |
| 2026-08-31 | ₹17.95 | ₹17.95 | ₹17.03 | ₹17.42 | 6,173 |
| 2026-08-28 | ₹17.60 | ₹17.95 | ₹17.26 | ₹17.37 | 1,851 |
| 2026-08-27 | ₹17.50 | ₹17.85 | ₹17.18 | ₹17.72 | 2,962 |
| 2026-08-26 | ₹17.15 | ₹17.98 | ₹17.15 | ₹17.23 | 7,618 |
| 2026-08-25 | ₹17.10 | ₹17.48 | ₹17.02 | ₹17.48 | 2,301 |
| 2026-08-24 | ₹17.22 | ₹17.58 | ₹17.00 | ₹17.10 | 18,660 |
| 2026-08-21 | ₹17.00 | ₹17.95 | ₹17.00 | ₹17.22 | 13,246 |
| 2026-08-20 | ₹17.48 | ₹17.48 | ₹17.01 | ₹17.23 | 4,734 |
| 2026-08-19 | ₹16.87 | ₹17.48 | ₹16.87 | ₹17.04 | 12,723 |
| 2026-08-18 | ₹17.01 | ₹17.50 | ₹16.82 | ₹17.30 | 4,628 |
| 2026-08-17 | ₹17.73 | ₹17.73 | ₹16.80 | ₹17.01 | 14,591 |
| 2026-08-14 | ₹18.19 | ₹18.19 | ₹17.36 | ₹17.38 | 2,206 |
| 2026-08-13 | ₹17.28 | ₹17.85 | ₹17.25 | ₹17.48 | 2,370 |
| 2026-08-12 | ₹17.27 | ₹17.69 | ₹17.21 | ₹17.28 | 4,957 |
| 2026-08-11 | ₹17.48 | ₹17.81 | ₹17.10 | ₹17.25 | 14,220 |
| 2026-08-10 | ₹18.70 | ₹18.90 | ₹17.03 | ₹17.65 | 56,492 |
| 2026-08-07 | ₹17.50 | ₹18.98 | ₹17.48 | ₹18.51 | 76,511 |
| 2026-08-06 | ₹17.22 | ₹17.98 | ₹17.22 | ₹17.49 | 10,592 |
| 2026-08-05 | ₹17.42 | ₹17.73 | ₹17.29 | ₹17.55 | 8,380 |
| 2026-08-04 | ₹17.68 | ₹17.85 | ₹17.45 | ₹17.49 | 12,998 |
| 2026-08-03 | ₹17.91 | ₹17.91 | ₹17.38 | ₹17.68 | 16,872 |
| 2026-07-31 | ₹17.32 | ₹18.11 | ₹17.32 | ₹17.57 | 14,100 |
| 2026-07-30 | ₹17.56 | ₹17.89 | ₹17.12 | ₹17.32 | 5,081 |
| 2026-07-29 | ₹17.47 | ₹18.28 | ₹17.26 | ₹17.55 | 8,334 |
| 2026-07-28 | ₹17.09 | ₹17.83 | ₹17.09 | ₹17.83 | 5,874 |
| 2026-07-27 | ₹17.25 | ₹17.59 | ₹17.05 | ₹17.09 | 5,665 |
| 2026-07-24 | ₹17.40 | ₹17.89 | ₹17.05 | ₹17.25 | 4,697 |
| 2026-07-23 | ₹17.87 | ₹17.89 | ₹17.54 | ₹17.65 | 3,333 |
| 2026-07-22 | ₹18.00 | ₹18.00 | ₹17.32 | ₹17.87 | 4,508 |
| 2026-07-21 | ₹17.99 | ₹18.23 | ₹17.15 | ₹17.73 | 2,896 |
| 2026-07-20 | ₹17.89 | ₹18.94 | ₹17.18 | ₹17.99 | 7,258 |
| 2026-07-17 | ₹18.89 | ₹18.89 | ₹17.81 | ₹17.90 | 8,787 |
| 2026-07-16 | ₹18.80 | ₹19.34 | ₹18.11 | ₹18.61 | 16,055 |
| 2026-07-15 | ₹17.46 | ₹19.45 | ₹17.40 | ₹18.76 | 73,276 |
| 2026-07-14 | ₹17.40 | ₹17.74 | ₹17.32 | ₹17.46 | 3,287 |
| 2026-07-13 | ₹17.70 | ₹17.90 | ₹17.21 | ₹17.40 | 10,299 |
| 2026-07-10 | ₹17.70 | ₹17.70 | ₹17.07 | ₹17.59 | 6,976 |
| 2026-07-09 | ₹17.06 | ₹17.68 | ₹17.06 | ₹17.25 | 5,753 |
| 2026-07-08 | ₹17.50 | ₹17.50 | ₹16.92 | ₹17.06 | 8,400 |
| 2026-07-07 | ₹17.01 | ₹17.59 | ₹17.01 | ₹17.26 | 1,938 |
| 2026-07-06 | ₹17.18 | ₹17.50 | ₹17.05 | ₹17.11 | 12,786 |
| 2026-07-03 | ₹17.85 | ₹17.85 | ₹17.44 | ₹17.53 | 5,708 |
| 2026-07-02 | ₹17.25 | ₹17.70 | ₹17.01 | ₹17.48 | 15,552 |
| 2026-07-01 | ₹17.05 | ₹17.64 | ₹16.70 | ₹17.13 | 28,730 |
| 2026-06-30 | ₹16.88 | ₹17.48 | ₹16.50 | ₹17.04 | 29,861 |
| 2026-06-29 | ₹16.68 | ₹17.09 | ₹16.27 | ₹16.96 | 17,797 |
| 2026-06-25 | ₹17.50 | ₹17.50 | ₹16.23 | ₹16.65 | 11,430 |
| 2026-06-24 | ₹17.99 | ₹17.99 | ₹16.80 | ₹16.90 | 18,851 |
| 2026-06-23 | ₹17.06 | ₹17.96 | ₹17.06 | ₹17.52 | 10,312 |
| 2026-06-22 | ₹17.20 | ₹17.98 | ₹17.01 | ₹17.39 | 22,994 |
| 2026-06-19 | ₹17.84 | ₹17.84 | ₹17.13 | ₹17.53 | 24,010 |
| 2026-06-18 | ₹17.89 | ₹17.98 | ₹17.25 | ₹17.54 | 25,700 |
| 2026-06-17 | ₹17.25 | ₹17.84 | ₹17.02 | ₹17.68 | 28,754 |
| 2026-06-16 | ₹16.40 | ₹17.24 | ₹16.01 | ₹16.81 | 29,877 |
| 2026-06-15 | ₹16.49 | ₹16.95 | ₹16.19 | ₹16.41 | 47,476 |
| 2026-06-12 | ₹15.45 | ₹15.99 | ₹15.09 | ₹15.74 | 121,492 |
| 2026-06-11 | ₹17.97 | ₹18.38 | ₹14.61 | ₹15.09 | 344,765 |
| 2026-06-10 | ₹19.10 | ₹19.90 | ₹17.20 | ₹17.97 | 67,200 |
| 2026-06-09 | ₹19.50 | ₹19.95 | ₹18.50 | ₹19.15 | 52,134 |
| 2026-06-08 | ₹19.98 | ₹20.23 | ₹19.22 | ₹19.85 | 18,371 |
| 2026-06-05 | ₹20.88 | ₹20.88 | ₹19.56 | ₹19.97 | 14,068 |
| 2026-06-04 | ₹19.98 | ₹19.98 | ₹19.41 | ₹19.91 | 5,639 |
| 2026-06-03 | ₹20.29 | ₹20.29 | ₹19.40 | ₹19.71 | 10,283 |
| 2026-06-02 | ₹20.50 | ₹20.50 | ₹19.41 | ₹19.98 | 24,090 |
| 2026-06-01 | ₹20.50 | ₹21.60 | ₹19.22 | ₹19.81 | 35,940 |
| 2026-05-29 | ₹19.80 | ₹19.96 | ₹19.12 | ₹19.70 | 13,212 |
| 2026-05-27 | ₹19.05 | ₹19.68 | ₹19.05 | ₹19.58 | 15,159 |
| 2026-05-26 | ₹19.49 | ₹19.98 | ₹19.19 | ₹19.29 | 66,921 |
| 2026-05-25 | ₹20.60 | ₹20.60 | ₹19.10 | ₹19.49 | 76,899 |
| 2026-05-22 | ₹20.50 | ₹20.80 | ₹20.00 | ₹20.19 | 32,032 |
| 2026-05-21 | ₹23.05 | ₹23.05 | ₹19.06 | ₹20.22 | 469,935 |
| 2026-05-20 | ₹22.98 | ₹23.10 | ₹22.16 | ₹22.80 | 10,630 |
| 2026-05-19 | ₹21.80 | ₹23.12 | ₹21.80 | ₹23.05 | 7,139 |
| 2026-05-18 | ₹22.10 | ₹22.48 | ₹21.21 | ₹22.28 | 8,393 |
| 2026-05-15 | ₹21.21 | ₹22.50 | ₹21.21 | ₹22.10 | 7,423 |
| 2026-05-14 | ₹21.36 | ₹21.99 | ₹21.05 | ₹21.51 | 14,710 |
| 2026-05-13 | ₹21.50 | ₹22.19 | ₹21.03 | ₹21.31 | 15,096 |
| 2026-05-12 | ₹22.75 | ₹23.45 | ₹21.00 | ₹21.66 | 114,468 |
| 2026-05-11 | ₹23.23 | ₹23.76 | ₹21.00 | ₹22.63 | 124,508 |
| 2026-05-08 | ₹23.22 | ₹23.95 | ₹22.50 | ₹23.25 | 81,908 |
| 2026-05-07 | ₹24.73 | ₹24.73 | ₹22.50 | ₹22.85 | 133,073 |
| 2026-05-06 | ₹24.95 | ₹24.95 | ₹24.15 | ₹24.51 | 75,269 |
| 2026-05-05 | ₹25.39 | ₹25.39 | ₹23.70 | ₹23.92 | 94,471 |
| 2026-05-04 | ₹25.57 | ₹25.74 | ₹24.45 | ₹24.62 | 96,291 |
| 2026-04-30 | ₹25.73 | ₹25.73 | ₹25.31 | ₹25.40 | 3,380 |
| 2026-04-29 | ₹25.44 | ₹25.68 | ₹25.00 | ₹25.24 | 20,491 |
| 2026-04-28 | ₹25.62 | ₹25.62 | ₹24.77 | ₹25.23 | 12,350 |
| 2026-04-27 | ₹25.49 | ₹25.89 | ₹24.50 | ₹25.62 | 7,985 |
| 2026-04-24 | ₹26.34 | ₹26.34 | ₹24.50 | ₹24.85 | 7,908 |
| 2026-04-23 | ₹26.49 | ₹26.50 | ₹25.60 | ₹25.77 | 6,056 |
| 2026-04-22 | ₹26.70 | ₹26.95 | ₹25.61 | ₹25.99 | 6,083 |
| 2026-04-21 | ₹25.60 | ₹26.29 | ₹25.60 | ₹25.92 | 7,311 |
| 2026-04-20 | ₹26.00 | ₹26.00 | ₹25.02 | ₹25.29 | 5,178 |
| 2026-04-17 | ₹26.29 | ₹26.49 | ₹25.51 | ₹25.68 | 4,209 |
| 2026-04-16 | ₹25.97 | ₹26.30 | ₹25.50 | ₹25.65 | 3,704 |
| 2026-04-15 | ₹25.25 | ₹25.76 | ₹24.90 | ₹25.60 | 19,185 |
| 2026-04-13 | ₹24.99 | ₹26.50 | ₹24.55 | ₹25.77 | 24,231 |
| 2026-04-10 | ₹24.21 | ₹25.37 | ₹24.20 | ₹25.15 | 2,672 |
| 2026-04-09 | ₹25.00 | ₹25.00 | ₹23.80 | ₹24.33 | 3,811 |
| 2026-04-08 | ₹24.24 | ₹25.70 | ₹23.30 | ₹24.46 | 9,328 |
| 2026-04-07 | ₹23.38 | ₹23.38 | ₹22.52 | ₹23.32 | 2,191 |
| 2026-04-06 | ₹23.25 | ₹23.83 | ₹22.16 | ₹23.38 | 3,222 |
| 2026-04-02 | ₹23.38 | ₹23.89 | ₹22.11 | ₹23.24 | 3,289 |
| 2026-04-01 | ₹23.45 | ₹23.45 | ₹22.00 | ₹22.96 | 5,524 |
| 2026-03-30 | ₹23.49 | ₹23.49 | ₹21.01 | ₹21.09 | 7,993 |
| 2026-03-27 | ₹23.05 | ₹23.80 | ₹22.16 | ₹22.29 | 14,985 |
| 2026-03-25 | ₹23.50 | ₹24.20 | ₹23.25 | ₹23.50 | 8,330 |
| 2026-03-24 | ₹24.00 | ₹24.24 | ₹23.16 | ₹23.32 | 6,842 |
| 2026-03-23 | ₹24.25 | ₹24.25 | ₹23.21 | ₹23.32 | 7,980 |
| 2026-03-20 | ₹23.94 | ₹24.80 | ₹23.94 | ₹24.37 | 10,857 |
| 2026-03-19 | ₹24.00 | ₹24.90 | ₹23.65 | ₹23.94 | 7,673 |
| 2026-03-18 | ₹24.75 | ₹25.60 | ₹24.06 | ₹24.37 | 5,274 |
| 2026-03-17 | ₹23.41 | ₹24.85 | ₹23.41 | ₹23.88 | 15,990 |
| 2026-03-16 | ₹24.15 | ₹24.79 | ₹23.41 | ₹23.49 | 10,690 |
| 2026-03-13 | ₹24.35 | ₹24.98 | ₹24.03 | ₹24.07 | 3,003 |
| 2026-03-12 | ₹23.70 | ₹24.64 | ₹23.70 | ₹24.35 | 3,691 |
| 2026-03-11 | ₹25.90 | ₹25.90 | ₹23.65 | ₹24.34 | 13,148 |
| 2026-03-10 | ₹26.70 | ₹26.70 | ₹25.00 | ₹25.58 | 5,297 |
| 2026-03-09 | ₹24.85 | ₹26.99 | ₹23.42 | ₹25.31 | 13,393 |
| 2026-03-06 | ₹24.90 | ₹24.90 | ₹24.25 | ₹24.90 | 2,033 |
| 2026-03-05 | ₹24.99 | ₹24.99 | ₹23.41 | ₹24.18 | 6,051 |
| 2026-03-04 | ₹24.78 | ₹24.78 | ₹23.52 | ₹23.99 | 10,139 |
| 2026-03-02 | ₹26.17 | ₹26.99 | ₹23.50 | ₹24.81 | 20,356 |
| 2026-02-27 | ₹28.30 | ₹28.30 | ₹26.16 | ₹27.14 | 3,210 |
| 2026-02-26 | ₹27.50 | ₹28.50 | ₹27.42 | ₹28.14 | 654 |
| 2026-02-25 | ₹27.88 | ₹29.01 | ₹26.50 | ₹27.62 | 17,880 |
| 2026-02-24 | ₹26.68 | ₹27.79 | ₹26.50 | ₹27.19 | 3,891 |
| 2026-02-23 | ₹28.00 | ₹28.00 | ₹26.50 | ₹26.95 | 7,361 |
| 2026-02-20 | ₹26.57 | ₹27.90 | ₹26.57 | ₹27.21 | 3,580 |
| 2026-02-19 | ₹27.22 | ₹28.90 | ₹27.05 | ₹27.43 | 5,434 |
| 2026-02-18 | ₹28.00 | ₹28.00 | ₹27.51 | ₹27.97 | 4,369 |
| 2026-02-17 | ₹27.98 | ₹28.00 | ₹27.31 | ₹27.97 | 12,051 |
| 2026-02-16 | ₹28.00 | ₹28.10 | ₹26.87 | ₹27.65 | 2,530 |
| 2026-02-13 | ₹28.00 | ₹28.00 | ₹27.00 | ₹27.39 | 3,657 |
| 2026-02-12 | ₹27.06 | ₹28.10 | ₹27.06 | ₹27.95 | 3,768 |
| 2026-02-11 | ₹28.95 | ₹28.95 | ₹26.80 | ₹28.30 | 10,132 |
| 2026-02-10 | ₹28.00 | ₹28.00 | ₹27.35 | ₹27.78 | 5,885 |
| 2026-02-09 | ₹28.30 | ₹28.30 | ₹27.12 | ₹27.56 | 2,730 |
| 2026-02-06 | ₹27.70 | ₹27.95 | ₹26.22 | ₹26.87 | 6,840 |
| 2026-02-05 | ₹28.32 | ₹28.32 | ₹27.03 | ₹27.57 | 4,911 |
| 2026-02-04 | ₹28.48 | ₹28.48 | ₹27.25 | ₹27.77 | 10,437 |
| 2026-02-03 | ₹27.30 | ₹28.30 | ₹27.30 | ₹27.87 | 4,847 |
| 2026-02-02 | ₹27.50 | ₹27.50 | ₹26.52 | ₹27.30 | 1,482 |
| 2026-02-01 | ₹27.90 | ₹27.90 | ₹26.33 | ₹26.93 | 10,158 |
| 2026-01-30 | ₹26.40 | ₹27.48 | ₹26.11 | ₹27.04 | 4,160 |
| 2026-01-29 | ₹27.50 | ₹27.50 | ₹26.52 | ₹26.80 | 5,882 |
| 2026-01-28 | ₹26.48 | ₹27.75 | ₹25.95 | ₹26.51 | 32,977 |
| 2026-01-27 | ₹26.90 | ₹26.90 | ₹25.22 | ₹25.59 | 13,235 |
| 2026-01-23 | ₹27.13 | ₹28.48 | ₹26.00 | ₹26.49 | 28,897 |
| 2026-01-22 | ₹28.46 | ₹28.90 | ₹27.50 | ₹27.68 | 4,638 |
| 2026-01-21 | ₹29.50 | ₹29.50 | ₹28.35 | ₹28.46 | 7,761 |
| 2026-01-20 | ₹28.70 | ₹29.40 | ₹28.70 | ₹29.13 | 12,070 |
| 2026-01-19 | ₹29.69 | ₹29.69 | ₹28.52 | ₹29.09 | 9,931 |
| 2026-01-16 | ₹30.50 | ₹30.50 | ₹28.60 | ₹28.98 | 8,127 |
| 2026-01-14 | ₹29.70 | ₹29.76 | ₹28.60 | ₹28.78 | 8,977 |
| 2026-01-13 | ₹29.00 | ₹29.88 | ₹28.07 | ₹29.17 | 23,104 |
| 2026-01-12 | ₹28.90 | ₹30.00 | ₹28.42 | ₹29.12 | 30,041 |
| 2026-01-09 | ₹28.05 | ₹28.95 | ₹27.52 | ₹27.78 | 6,673 |
| 2026-01-08 | ₹28.48 | ₹29.28 | ₹28.00 | ₹28.58 | 6,554 |
| 2026-01-07 | ₹28.25 | ₹29.36 | ₹28.00 | ₹28.63 | 4,530 |
| 2026-01-06 | ₹29.00 | ₹29.65 | ₹28.00 | ₹28.49 | 2,600 |
| 2026-01-05 | ₹29.53 | ₹29.53 | ₹28.90 | ₹28.90 | 3,581 |
| 2026-01-02 | ₹29.10 | ₹29.77 | ₹28.90 | ₹29.00 | 10,303 |
| 2026-01-01 | ₹28.50 | ₹29.96 | ₹28.50 | ₹29.18 | 4,954 |
Poojawestern Metaliks Share Price Performance Analysis (Oct 2017 - Oct 2026)
POOJA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-46.68%
₹29.18 → ₹15.56
Year to Date
Price Volatility
20.70%
Medium Volatility
Year to Date
Average Daily Volume
21,640
Year to Date Average
BSE Exchange
Poojawestern Metaliks Share Price History – Frequently Asked Questions
Common questions about POOJA historical data and records. Review POOJA earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Poojawestern Metaliks (POOJA)?
The all-time high share price of Poojawestern Metaliks was ₹86.7 recorded on February 01, 2022 on the BSE exchange.
What is the all-time low share price of Poojawestern Metaliks (POOJA)?
The all-time low share price of Poojawestern Metaliks was ₹10.11 recorded on October 05, 2020 on the BSE exchange.
How can I download POOJA historical share price data?
You can download Poojawestern Metaliks historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POOJA shares?
The highest trading volume day for Poojawestern Metaliks was 2,082,840 shares traded on February 09, 2022 on the BSE exchange, with share price at ₹64.3.