Price Data Selection & Download
Padam Cotton Yarns Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1240 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹12.76
January 13, 2025
BSE Exchange
Share Price All Time Low
₹0.16
November 10, 2020
BSE Exchange
Highest Volume Trading Day
35,103,446
April 30, 2026 • ₹1.02
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PADAMCO daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹1.00 | ₹1.00 | ₹0.96 | ₹0.98 | 618,333 |
| 2026-07-17 | ₹0.95 | ₹0.99 | ₹0.94 | ₹0.98 | 1,660,764 |
| 2026-07-16 | ₹0.94 | ₹0.96 | ₹0.93 | ₹0.96 | 1,250,348 |
| 2026-07-15 | ₹0.93 | ₹0.94 | ₹0.91 | ₹0.93 | 489,796 |
| 2026-07-14 | ₹0.93 | ₹0.93 | ₹0.90 | ₹0.91 | 948,392 |
| 2026-07-13 | ₹0.93 | ₹0.93 | ₹0.92 | ₹0.93 | 688,892 |
| 2026-07-10 | ₹0.95 | ₹0.95 | ₹0.92 | ₹0.93 | 1,112,358 |
| 2026-07-09 | ₹0.94 | ₹0.95 | ₹0.90 | ₹0.95 | 928,630 |
| 2026-07-08 | ₹0.95 | ₹0.96 | ₹0.93 | ₹0.95 | 521,384 |
| 2026-07-07 | ₹0.95 | ₹0.95 | ₹0.93 | ₹0.95 | 463,993 |
| 2026-07-06 | ₹0.96 | ₹0.97 | ₹0.92 | ₹0.95 | 627,753 |
| 2026-07-03 | ₹0.96 | ₹0.97 | ₹0.95 | ₹0.96 | 634,456 |
| 2026-07-02 | ₹0.98 | ₹0.98 | ₹0.94 | ₹0.95 | 614,234 |
| 2026-07-01 | ₹0.94 | ₹0.98 | ₹0.94 | ₹0.96 | 830,177 |
| 2026-06-30 | ₹0.97 | ₹0.97 | ₹0.93 | ₹0.96 | 631,915 |
| 2026-06-29 | ₹0.96 | ₹0.97 | ₹0.94 | ₹0.95 | 769,707 |
| 2026-06-25 | ₹0.97 | ₹0.97 | ₹0.94 | ₹0.95 | 657,852 |
| 2026-06-24 | ₹0.98 | ₹0.98 | ₹0.94 | ₹0.95 | 531,263 |
| 2026-06-23 | ₹0.98 | ₹0.98 | ₹0.96 | ₹0.98 | 680,907 |
| 2026-06-22 | ₹0.95 | ₹0.98 | ₹0.94 | ₹0.97 | 1,020,594 |
| 2026-06-19 | ₹1.00 | ₹1.00 | ₹0.94 | ₹0.95 | 2,594,822 |
| 2026-06-18 | ₹0.99 | ₹1.02 | ₹0.96 | ₹0.97 | 1,741,846 |
| 2026-06-17 | ₹0.98 | ₹0.99 | ₹0.96 | ₹0.98 | 817,533 |
| 2026-06-16 | ₹1.00 | ₹1.00 | ₹0.91 | ₹0.98 | 1,102,484 |
| 2026-06-15 | ₹1.00 | ₹1.00 | ₹0.98 | ₹0.99 | 1,392,097 |
| 2026-06-12 | ₹0.98 | ₹1.00 | ₹0.96 | ₹0.99 | 1,123,722 |
| 2026-06-11 | ₹0.98 | ₹0.99 | ₹0.95 | ₹0.98 | 864,615 |
| 2026-06-10 | ₹1.00 | ₹1.00 | ₹0.96 | ₹0.97 | 536,302 |
| 2026-06-09 | ₹1.00 | ₹1.00 | ₹0.96 | ₹0.98 | 483,755 |
| 2026-06-08 | ₹0.98 | ₹0.99 | ₹0.96 | ₹0.99 | 601,875 |
| 2026-06-05 | ₹1.01 | ₹1.01 | ₹0.98 | ₹0.98 | 670,965 |
| 2026-06-04 | ₹0.98 | ₹1.00 | ₹0.95 | ₹0.99 | 1,929,991 |
| 2026-06-03 | ₹0.98 | ₹0.99 | ₹0.91 | ₹0.97 | 4,450,025 |
| 2026-06-02 | ₹1.00 | ₹1.00 | ₹0.95 | ₹0.95 | 1,857,580 |
| 2026-06-01 | ₹1.00 | ₹1.00 | ₹0.98 | ₹0.99 | 3,175,311 |
| 2026-05-29 | ₹0.93 | ₹0.96 | ₹0.93 | ₹0.96 | 1,854,591 |
| 2026-05-27 | ₹0.92 | ₹0.93 | ₹0.91 | ₹0.92 | 817,734 |
| 2026-05-26 | ₹0.92 | ₹0.92 | ₹0.90 | ₹0.91 | 611,730 |
| 2026-05-25 | ₹0.93 | ₹0.93 | ₹0.89 | ₹0.91 | 881,926 |
| 2026-05-22 | ₹0.96 | ₹0.96 | ₹0.91 | ₹0.91 | 6,304,866 |
| 2026-05-21 | ₹0.95 | ₹0.97 | ₹0.93 | ₹0.95 | 1,225,233 |
| 2026-05-20 | ₹0.92 | ₹0.98 | ₹0.92 | ₹0.95 | 3,824,049 |
| 2026-05-19 | ₹0.99 | ₹1.01 | ₹0.95 | ₹0.96 | 4,432,724 |
| 2026-05-18 | ₹0.97 | ₹1.00 | ₹0.94 | ₹0.99 | 2,471,940 |
| 2026-05-15 | ₹1.01 | ₹1.01 | ₹0.97 | ₹0.97 | 1,339,783 |
| 2026-05-14 | ₹1.01 | ₹1.02 | ₹0.97 | ₹1.00 | 3,796,433 |
| 2026-05-13 | ₹1.00 | ₹1.04 | ₹0.98 | ₹0.99 | 5,145,823 |
| 2026-05-12 | ₹0.95 | ₹1.00 | ₹0.93 | ₹1.00 | 5,532,667 |
| 2026-05-11 | ₹1.04 | ₹1.04 | ₹0.96 | ₹0.96 | 4,493,690 |
| 2026-05-08 | ₹1.00 | ₹1.03 | ₹0.95 | ₹1.01 | 8,562,707 |
| 2026-05-07 | ₹0.95 | ₹0.99 | ₹0.91 | ₹0.99 | 7,737,785 |
| 2026-05-06 | ₹0.95 | ₹0.99 | ₹0.95 | ₹0.95 | 12,505,713 |
| 2026-05-05 | ₹1.02 | ₹1.02 | ₹1.00 | ₹1.00 | 5,412,708 |
| 2026-05-04 | ₹1.03 | ₹1.07 | ₹0.98 | ₹1.05 | 14,392,569 |
| 2026-04-30 | ₹0.94 | ₹1.02 | ₹0.94 | ₹1.02 | 35,103,446 |
| 2026-04-29 | ₹0.98 | ₹1.07 | ₹0.98 | ₹0.98 | 33,390,934 |
| 2026-04-28 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 1,219,510 |
| 2026-04-27 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 875,738 |
| 2026-04-24 | ₹1.13 | ₹1.13 | ₹1.13 | ₹1.13 | 781,928 |
| 2026-04-23 | ₹1.18 | ₹1.18 | ₹1.18 | ₹1.18 | 766,120 |
| 2026-04-22 | ₹1.24 | ₹1.24 | ₹1.24 | ₹1.24 | 1,048,077 |
| 2026-04-21 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 1,628,202 |
| 2026-04-20 | ₹1.36 | ₹1.36 | ₹1.36 | ₹1.36 | 1,551,711 |
| 2026-04-17 | ₹1.43 | ₹1.43 | ₹1.43 | ₹1.43 | 1,895,477 |
| 2026-04-16 | ₹1.58 | ₹1.58 | ₹1.50 | ₹1.50 | 12,304,622 |
| 2026-04-15 | ₹1.66 | ₹1.70 | ₹1.57 | ₹1.57 | 21,419,302 |
| 2026-04-13 | ₹1.80 | ₹1.81 | ₹1.65 | ₹1.65 | 14,842,378 |
| 2026-04-10 | ₹1.63 | ₹1.79 | ₹1.63 | ₹1.73 | 5,892,500 |
| 2026-04-09 | ₹1.83 | ₹1.86 | ₹1.71 | ₹1.71 | 2,205,431 |
| 2026-04-08 | ₹1.90 | ₹1.91 | ₹1.77 | ₹1.79 | 7,862,393 |
| 2026-04-07 | ₹1.90 | ₹1.90 | ₹1.80 | ₹1.86 | 4,054,935 |
| 2026-04-06 | ₹1.85 | ₹1.89 | ₹1.76 | ₹1.84 | 8,567,325 |
| 2026-04-02 | ₹1.95 | ₹1.95 | ₹1.85 | ₹1.85 | 8,021,313 |
| 2026-04-01 | ₹2.10 | ₹2.12 | ₹1.93 | ₹1.94 | 4,179,822 |
| 2026-03-30 | ₹2.11 | ₹2.23 | ₹2.03 | ₹2.03 | 7,605,815 |
| 2026-03-27 | ₹2.24 | ₹2.28 | ₹2.13 | ₹2.13 | 13,299,236 |
| 2026-03-25 | ₹2.34 | ₹2.40 | ₹2.23 | ₹2.24 | 8,247,636 |
| 2026-03-24 | ₹2.21 | ₹2.34 | ₹2.12 | ₹2.34 | 7,545,339 |
| 2026-03-23 | ₹2.27 | ₹2.27 | ₹2.11 | ₹2.23 | 6,714,104 |
| 2026-03-20 | ₹2.03 | ₹2.22 | ₹2.03 | ₹2.22 | 5,386,632 |
| 2026-03-19 | ₹2.13 | ₹2.13 | ₹2.12 | ₹2.12 | 1,314,420 |
| 2026-03-18 | ₹2.07 | ₹2.27 | ₹2.07 | ₹2.23 | 797,340 |
| 2026-03-17 | ₹2.18 | ₹2.18 | ₹2.17 | ₹2.17 | 190,722 |
| 2026-03-16 | ₹2.38 | ₹2.38 | ₹2.28 | ₹2.28 | 299,058 |
| 2026-03-13 | ₹2.47 | ₹2.52 | ₹2.34 | ₹2.39 | 2,412,391 |
| 2026-03-12 | ₹2.46 | ₹2.46 | ₹2.46 | ₹2.46 | 155,542 |
| 2026-03-11 | ₹2.35 | ₹2.35 | ₹2.35 | ₹2.35 | 115,768 |
| 2026-03-10 | ₹2.08 | ₹2.24 | ₹2.08 | ₹2.24 | 524,926 |
| 2026-03-09 | ₹2.24 | ₹2.28 | ₹2.13 | ₹2.14 | 481,133 |
| 2026-03-06 | ₹2.21 | ₹2.29 | ₹2.21 | ₹2.24 | 212,168 |
| 2026-03-05 | ₹2.11 | ₹2.24 | ₹2.10 | ₹2.21 | 580,630 |
| 2026-03-04 | ₹2.29 | ₹2.29 | ₹2.19 | ₹2.19 | 398,825 |
| 2026-03-02 | ₹2.40 | ₹2.41 | ₹2.29 | ₹2.30 | 555,792 |
| 2026-02-27 | ₹2.48 | ₹2.48 | ₹2.41 | ₹2.41 | 194,845 |
| 2026-02-26 | ₹2.48 | ₹2.50 | ₹2.41 | ₹2.45 | 432,479 |
| 2026-02-25 | ₹2.51 | ₹2.59 | ₹2.41 | ₹2.48 | 796,432 |
| 2026-02-24 | ₹2.47 | ₹2.50 | ₹2.42 | ₹2.50 | 471,475 |
| 2026-02-23 | ₹2.40 | ₹2.40 | ₹2.22 | ₹2.39 | 1,358,682 |
| 2026-02-20 | ₹2.39 | ₹2.56 | ₹2.39 | ₹2.50 | 1,785,332 |
| 2026-02-19 | ₹2.66 | ₹2.66 | ₹2.51 | ₹2.51 | 1,686,076 |
| 2026-02-18 | ₹2.80 | ₹2.84 | ₹2.64 | ₹2.64 | 1,433,198 |
| 2026-02-17 | ₹2.70 | ₹2.88 | ₹2.66 | ₹2.77 | 577,206 |
| 2026-02-16 | ₹2.88 | ₹2.88 | ₹2.70 | ₹2.75 | 319,350 |
| 2026-02-13 | ₹2.85 | ₹2.85 | ₹2.72 | ₹2.82 | 501,883 |
| 2026-02-12 | ₹2.92 | ₹2.92 | ₹2.74 | ₹2.78 | 416,915 |
| 2026-02-11 | ₹2.84 | ₹2.91 | ₹2.84 | ₹2.86 | 396,993 |
| 2026-02-10 | ₹2.73 | ₹2.94 | ₹2.72 | ₹2.84 | 589,264 |
| 2026-02-09 | ₹2.77 | ₹2.99 | ₹2.77 | ₹2.83 | 964,746 |
| 2026-02-06 | ₹3.20 | ₹3.20 | ₹2.91 | ₹2.91 | 682,966 |
| 2026-02-05 | ₹3.06 | ₹3.06 | ₹3.06 | ₹3.06 | 251,323 |
| 2026-02-04 | ₹2.92 | ₹2.92 | ₹2.92 | ₹2.92 | 144,510 |
| 2026-02-03 | ₹2.79 | ₹2.79 | ₹2.70 | ₹2.79 | 307,402 |
| 2026-02-02 | ₹2.60 | ₹2.66 | ₹2.59 | ₹2.66 | 436,332 |
| 2026-02-01 | ₹2.47 | ₹2.54 | ₹2.33 | ₹2.54 | 563,721 |
| 2026-01-30 | ₹2.46 | ₹2.50 | ₹2.42 | ₹2.42 | 1,800,896 |
| 2026-01-29 | ₹2.71 | ₹2.71 | ₹2.53 | ₹2.54 | 835,181 |
| 2026-01-28 | ₹2.83 | ₹2.83 | ₹2.64 | ₹2.66 | 1,066,361 |
| 2026-01-27 | ₹2.91 | ₹2.96 | ₹2.76 | ₹2.77 | 1,620,466 |
| 2026-01-23 | ₹2.85 | ₹3.05 | ₹2.85 | ₹2.90 | 2,933,681 |
| 2026-01-22 | ₹3.10 | ₹3.16 | ₹3.00 | ₹3.00 | 1,621,164 |
| 2026-01-21 | ₹3.47 | ₹3.47 | ₹3.15 | ₹3.15 | 6,241,285 |
| 2026-01-20 | ₹3.27 | ₹3.35 | ₹3.08 | ₹3.31 | 3,425,126 |
| 2026-01-19 | ₹3.40 | ₹3.50 | ₹3.19 | ₹3.24 | 2,597,672 |
| 2026-01-16 | ₹3.35 | ₹3.37 | ₹3.12 | ₹3.35 | 1,565,062 |
| 2026-01-14 | ₹3.18 | ₹3.21 | ₹3.15 | ₹3.21 | 276,105 |
| 2026-01-13 | ₹2.92 | ₹3.06 | ₹2.90 | ₹3.06 | 1,965,473 |
| 2026-01-12 | ₹3.16 | ₹3.22 | ₹2.92 | ₹2.92 | 4,849,827 |
| 2026-01-09 | ₹3.20 | ₹3.25 | ₹3.02 | ₹3.07 | 456,284 |
| 2026-01-08 | ₹3.21 | ₹3.25 | ₹3.13 | ₹3.16 | 276,028 |
| 2026-01-07 | ₹3.28 | ₹3.32 | ₹3.20 | ₹3.21 | 325,158 |
| 2026-01-06 | ₹3.24 | ₹3.38 | ₹3.24 | ₹3.30 | 163,665 |
| 2026-01-05 | ₹3.53 | ₹3.53 | ₹3.23 | ₹3.33 | 791,419 |
| 2026-01-02 | ₹3.39 | ₹3.41 | ₹3.31 | ₹3.39 | 196,473 |
| 2026-01-01 | ₹3.44 | ₹3.46 | ₹3.26 | ₹3.30 | 181,051 |
Padam Cotton Yarns Share Price Performance Analysis (Jan 2008 - Jul 2026)
PADAMCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-70.30%
₹3.30 → ₹0.98
Year to Date
Price Volatility
47.12%
High Volatility
Year to Date
Average Daily Volume
3,002,369
Year to Date Average
BSE Exchange
Padam Cotton Yarns Share Price History – Frequently Asked Questions
Common questions about PADAMCO historical data and records. Browse Padam Cotton Yarns annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Padam Cotton Yarns (PADAMCO)?
The all-time high share price of Padam Cotton Yarns was ₹12.76 recorded on January 13, 2025 on the BSE exchange.
What is the all-time low share price of Padam Cotton Yarns (PADAMCO)?
The all-time low share price of Padam Cotton Yarns was ₹0.16 recorded on November 10, 2020 on the BSE exchange.
How can I download PADAMCO historical share price data?
You can download Padam Cotton Yarns 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 PADAMCO shares?
The highest trading volume day for Padam Cotton Yarns was 35,103,446 shares traded on April 30, 2026 on the BSE exchange, with share price at ₹1.02.