Price Data Selection & Download
Padmanabh Industries Share Price All Time Records & Statistics (Sep 2011 - May 2026)
2563 daily OHLCV records on BSE from Sept. 2011 to May 2026. For live price, key ratios and fundamentals, see PADMAIND share price screener.
Share Price All Time High
₹145.00
July 02, 2018
BSE Exchange
Share Price All Time Low
₹2.30
July 24, 2023
BSE Exchange
Highest Volume Trading Day
388,585
March 27, 2017 • ₹47.00
BSE Exchange
Share Price History Data (Sep 2011 - May 2026)
PADMAIND daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹10.00 | ₹10.49 | ₹9.95 | ₹10.23 | 2,762 |
| 2026-05-26 | ₹10.38 | ₹10.38 | ₹10.00 | ₹10.00 | 784 |
| 2026-05-25 | ₹10.16 | ₹10.40 | ₹9.96 | ₹10.40 | 522 |
| 2026-05-22 | ₹9.96 | ₹9.96 | ₹9.96 | ₹9.96 | 64 |
| 2026-05-21 | ₹10.48 | ₹10.97 | ₹9.96 | ₹9.96 | 4,080 |
| 2026-05-20 | ₹10.98 | ₹10.98 | ₹10.20 | ₹10.48 | 1,247 |
| 2026-05-19 | ₹10.46 | ₹10.46 | ₹10.29 | ₹10.46 | 3,023 |
| 2026-05-18 | ₹9.97 | ₹9.97 | ₹9.90 | ₹9.97 | 828 |
| 2026-05-15 | ₹9.84 | ₹9.84 | ₹9.38 | ₹9.50 | 2,750 |
| 2026-05-14 | ₹9.38 | ₹9.38 | ₹9.37 | ₹9.38 | 1,787 |
| 2026-05-13 | ₹8.56 | ₹8.94 | ₹8.52 | ₹8.94 | 1,630 |
| 2026-05-12 | ₹8.47 | ₹9.30 | ₹8.47 | ₹8.52 | 5,416 |
| 2026-05-11 | ₹9.59 | ₹9.59 | ₹8.90 | ₹8.90 | 1,333 |
| 2026-05-08 | ₹9.84 | ₹9.84 | ₹9.35 | ₹9.36 | 847 |
| 2026-05-07 | ₹9.61 | ₹9.84 | ₹9.01 | ₹9.84 | 216 |
| 2026-05-06 | ₹8.94 | ₹9.38 | ₹8.60 | ₹9.38 | 656 |
| 2026-05-05 | ₹8.94 | ₹8.94 | ₹8.94 | ₹8.94 | 1,151 |
| 2026-05-04 | ₹9.41 | ₹9.41 | ₹9.41 | ₹9.41 | 530 |
| 2026-04-30 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 1 |
| 2026-04-29 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 110 |
| 2026-04-28 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 1 |
| 2026-04-27 | ₹9.99 | ₹9.99 | ₹9.99 | ₹9.99 | 165 |
| 2026-04-24 | ₹9.33 | ₹9.61 | ₹9.33 | ₹9.61 | 359 |
| 2026-04-23 | ₹9.36 | ₹9.82 | ₹9.36 | ₹9.82 | 162 |
| 2026-04-22 | ₹9.36 | ₹9.36 | ₹9.17 | ₹9.36 | 214 |
| 2026-04-21 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 106 |
| 2026-04-20 | ₹9.75 | ₹10.25 | ₹9.75 | ₹9.80 | 1,501 |
| 2026-04-17 | ₹10.33 | ₹10.33 | ₹10.25 | ₹10.26 | 1,695 |
| 2026-04-16 | ₹9.69 | ₹10.19 | ₹9.69 | ₹9.84 | 918 |
| 2026-04-15 | ₹10.25 | ₹10.25 | ₹10.19 | ₹10.20 | 1,854 |
| 2026-04-13 | ₹10.50 | ₹10.50 | ₹10.25 | ₹10.25 | 1,132 |
| 2026-04-10 | ₹9.85 | ₹10.85 | ₹9.85 | ₹10.78 | 3,593 |
| 2026-04-09 | ₹10.36 | ₹10.36 | ₹9.87 | ₹10.36 | 1,708 |
| 2026-04-08 | ₹9.87 | ₹9.87 | ₹9.83 | ₹9.87 | 300 |
| 2026-04-06 | ₹9.00 | ₹9.45 | ₹9.00 | ₹9.40 | 618 |
| 2026-04-02 | ₹8.24 | ₹9.00 | ₹8.24 | ₹9.00 | 241 |
| 2026-04-01 | ₹8.25 | ₹8.67 | ₹8.25 | ₹8.67 | 3,291 |
| 2026-03-30 | ₹8.26 | ₹8.26 | ₹8.26 | ₹8.26 | 23 |
| 2026-03-27 | ₹8.35 | ₹8.35 | ₹8.35 | ₹8.35 | 272 |
| 2026-03-25 | ₹8.38 | ₹8.38 | ₹7.60 | ₹8.35 | 214 |
| 2026-03-24 | ₹8.77 | ₹8.77 | ₹7.95 | ₹7.99 | 2,136 |
| 2026-03-23 | ₹9.22 | ₹9.22 | ₹8.36 | ₹8.36 | 403 |
| 2026-03-20 | ₹9.07 | ₹9.70 | ₹8.79 | ₹8.79 | 722 |
| 2026-03-18 | ₹9.39 | ₹9.39 | ₹8.51 | ₹9.25 | 617 |
| 2026-03-17 | ₹8.75 | ₹9.02 | ₹8.61 | ₹8.95 | 6,111 |
| 2026-03-16 | ₹8.84 | ₹9.08 | ₹8.63 | ₹9.06 | 3,893 |
| 2026-03-13 | ₹9.08 | ₹9.50 | ₹9.08 | ₹9.08 | 201 |
| 2026-03-12 | ₹9.07 | ₹9.53 | ₹9.06 | ₹9.08 | 4,080 |
| 2026-03-11 | ₹9.91 | ₹9.91 | ₹9.24 | ₹9.53 | 1,872 |
| 2026-03-10 | ₹9.49 | ₹9.76 | ₹8.84 | ₹9.72 | 3,101 |
| 2026-03-09 | ₹8.59 | ₹9.38 | ₹8.58 | ₹9.30 | 1,577 |
| 2026-03-06 | ₹9.69 | ₹9.93 | ₹9.03 | ₹9.03 | 4,157 |
| 2026-03-05 | ₹9.98 | ₹9.98 | ₹9.50 | ₹9.50 | 41 |
| 2026-03-04 | ₹10.05 | ₹10.05 | ₹9.95 | ₹9.99 | 489 |
| 2026-03-02 | ₹10.09 | ₹10.09 | ₹9.50 | ₹10.00 | 1,669 |
| 2026-02-27 | ₹9.74 | ₹10.22 | ₹9.26 | ₹9.61 | 3,849 |
| 2026-02-26 | ₹10.09 | ₹10.09 | ₹9.59 | ₹9.74 | 1,603 |
| 2026-02-25 | ₹10.15 | ₹10.15 | ₹9.21 | ₹10.09 | 350 |
| 2026-02-24 | ₹9.73 | ₹9.95 | ₹9.03 | ₹9.69 | 6,048 |
| 2026-02-23 | ₹9.67 | ₹10.13 | ₹9.50 | ₹9.50 | 2,955 |
| 2026-02-20 | ₹8.75 | ₹9.67 | ₹8.75 | ₹9.67 | 4,471 |
| 2026-02-18 | ₹9.21 | ₹9.21 | ₹9.21 | ₹9.21 | 1,124 |
| 2026-02-17 | ₹10.69 | ₹10.69 | ₹9.69 | ₹9.69 | 15,510 |
| 2026-02-16 | ₹9.81 | ₹10.19 | ₹9.81 | ₹10.19 | 4,709 |
| 2026-02-13 | ₹9.80 | ₹9.81 | ₹9.35 | ₹9.71 | 12,467 |
| 2026-02-12 | ₹9.35 | ₹9.35 | ₹9.35 | ₹9.35 | 6,839 |
| 2026-02-11 | ₹8.91 | ₹8.91 | ₹8.91 | ₹8.91 | 4,473 |
| 2026-02-10 | ₹8.49 | ₹8.49 | ₹8.49 | ₹8.49 | 2,466 |
| 2026-02-09 | ₹8.09 | ₹8.09 | ₹8.09 | ₹8.09 | 3,533 |
| 2026-02-06 | ₹7.38 | ₹7.71 | ₹7.38 | ₹7.71 | 2,034 |
| 2026-02-05 | ₹7.01 | ₹7.36 | ₹7.01 | ₹7.35 | 552 |
| 2026-02-04 | ₹6.69 | ₹7.01 | ₹6.69 | ₹7.01 | 1,142 |
| 2026-02-03 | ₹6.69 | ₹6.69 | ₹6.27 | ₹6.69 | 1,039 |
| 2026-02-02 | ₹6.15 | ₹6.42 | ₹6.15 | ₹6.38 | 60 |
| 2026-01-30 | ₹6.12 | ₹6.12 | ₹6.12 | ₹6.12 | 1,116 |
| 2026-01-29 | ₹6.74 | ₹6.74 | ₹6.10 | ₹6.12 | 4,850 |
| 2026-01-28 | ₹6.26 | ₹6.44 | ₹5.85 | ₹6.42 | 785 |
| 2026-01-27 | ₹6.02 | ₹6.32 | ₹5.76 | ₹6.14 | 2,407 |
| 2026-01-22 | ₹6.02 | ₹6.17 | ₹6.01 | ₹6.02 | 216 |
| 2026-01-21 | ₹6.02 | ₹6.02 | ₹6.02 | ₹6.02 | 107 |
| 2026-01-20 | ₹6.47 | ₹6.47 | ₹6.18 | ₹6.18 | 104 |
| 2026-01-19 | ₹6.75 | ₹6.75 | ₹6.48 | ₹6.50 | 1,118 |
| 2026-01-16 | ₹6.85 | ₹6.85 | ₹6.82 | ₹6.82 | 457 |
| 2026-01-14 | ₹6.98 | ₹6.98 | ₹6.98 | ₹6.98 | 52 |
| 2026-01-13 | ₹7.27 | ₹7.27 | ₹7.05 | ₹7.12 | 87 |
| 2026-01-12 | ₹7.42 | ₹7.42 | ₹7.42 | ₹7.42 | 1 |
| 2026-01-09 | ₹7.69 | ₹7.69 | ₹7.39 | ₹7.42 | 2,291 |
| 2026-01-07 | ₹8.01 | ₹8.01 | ₹7.77 | ₹7.77 | 1,252 |
| 2026-01-06 | ₹8.59 | ₹8.59 | ₹8.17 | ₹8.17 | 55 |
| 2026-01-05 | ₹8.59 | ₹8.59 | ₹8.59 | ₹8.59 | 212 |
| 2026-01-02 | ₹8.86 | ₹9.03 | ₹8.59 | ₹8.59 | 241 |
Padmanabh Industries Share Price Performance Analysis (Sep 2011 - May 2026)
PADMAIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+19.09%
₹8.59 → ₹10.23
Year to Date
Price Volatility
14.25%
Low Volatility
Year to Date
Average Daily Volume
1,865
Year to Date Average
BSE Exchange
Padmanabh Industries Share Price History – Frequently Asked Questions
Common questions about PADMAIND historical data and records. Explore Padmanabh Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Padmanabh Industries (PADMAIND)?
The all-time high share price of Padmanabh Industries was ₹145.0 recorded on July 02, 2018 on the BSE exchange.
What is the all-time low share price of Padmanabh Industries (PADMAIND)?
The all-time low share price of Padmanabh Industries was ₹2.3 recorded on July 24, 2023 on the BSE exchange.
How can I download PADMAIND historical share price data?
You can download Padmanabh Industries 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 PADMAIND shares?
The highest trading volume day for Padmanabh Industries was 388,585 shares traded on March 27, 2017 on the BSE exchange, with share price at ₹47.0.