Price Data Selection & Download
Pankaj Polymers Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2989 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse Pankaj Polymers annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹90.72
July 24, 2026
BSE Exchange
Share Price All Time Low
₹2.50
October 31, 2018
BSE Exchange
Highest Volume Trading Day
408,711
March 22, 2010 • ₹19.70
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PANKAJPO daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹85.50 | ₹90.72 | ₹85.50 | ₹90.72 | 30,159 |
| 2026-07-23 | ₹86.40 | ₹86.40 | ₹83.62 | ₹86.40 | 14,658 |
| 2026-07-22 | ₹82.25 | ₹82.29 | ₹82.00 | ₹82.29 | 49,089 |
| 2026-07-21 | ₹81.51 | ₹84.80 | ₹77.44 | ₹78.38 | 32,063 |
| 2026-07-20 | ₹88.56 | ₹88.70 | ₹81.20 | ₹81.51 | 7,727 |
| 2026-07-17 | ₹83.00 | ₹88.25 | ₹80.40 | ₹84.48 | 32,982 |
| 2026-07-16 | ₹86.50 | ₹87.18 | ₹83.06 | ₹84.62 | 24,631 |
| 2026-07-15 | ₹83.03 | ₹83.03 | ₹75.35 | ₹83.03 | 28,328 |
| 2026-07-14 | ₹79.08 | ₹79.08 | ₹79.08 | ₹79.08 | 25,045 |
| 2026-07-13 | ₹75.00 | ₹75.32 | ₹70.36 | ₹75.32 | 31,584 |
| 2026-07-10 | ₹68.00 | ₹71.74 | ₹67.00 | ₹71.74 | 7,167 |
| 2026-07-09 | ₹67.73 | ₹68.50 | ₹67.73 | ₹68.33 | 3,974 |
| 2026-07-08 | ₹65.01 | ₹67.87 | ₹64.61 | ₹67.73 | 1,882 |
| 2026-07-07 | ₹63.95 | ₹68.45 | ₹63.95 | ₹66.61 | 4,424 |
| 2026-07-06 | ₹67.99 | ₹67.99 | ₹64.05 | ₹66.24 | 9,381 |
| 2026-07-03 | ₹67.45 | ₹68.50 | ₹62.42 | ₹66.85 | 11,518 |
| 2026-07-02 | ₹67.29 | ₹67.29 | ₹64.02 | ₹65.70 | 14,298 |
| 2026-07-01 | ₹71.40 | ₹71.50 | ₹67.38 | ₹67.38 | 11,980 |
| 2026-06-30 | ₹69.89 | ₹70.97 | ₹66.65 | ₹70.92 | 6,329 |
| 2026-06-29 | ₹69.00 | ₹71.92 | ₹65.08 | ₹69.70 | 19,374 |
| 2026-06-25 | ₹69.30 | ₹69.35 | ₹68.50 | ₹68.50 | 11,563 |
| 2026-06-24 | ₹68.00 | ₹69.30 | ₹64.50 | ₹69.30 | 9,428 |
| 2026-06-23 | ₹68.35 | ₹70.00 | ₹66.00 | ₹67.55 | 17,449 |
| 2026-06-22 | ₹63.01 | ₹69.15 | ₹63.01 | ₹68.35 | 21,317 |
| 2026-06-19 | ₹66.58 | ₹66.58 | ₹65.00 | ₹66.00 | 4,945 |
| 2026-06-18 | ₹68.00 | ₹68.00 | ₹65.00 | ₹65.93 | 3,624 |
| 2026-06-17 | ₹67.95 | ₹68.00 | ₹63.15 | ₹68.00 | 6,225 |
| 2026-06-16 | ₹68.40 | ₹68.40 | ₹63.25 | ₹65.30 | 6,863 |
| 2026-06-15 | ₹69.00 | ₹72.42 | ₹65.54 | ₹66.02 | 15,195 |
| 2026-06-12 | ₹68.69 | ₹68.98 | ₹65.70 | ₹68.98 | 19,225 |
| 2026-06-11 | ₹65.50 | ₹65.70 | ₹62.00 | ₹65.70 | 5,001 |
| 2026-06-10 | ₹61.95 | ₹62.58 | ₹61.10 | ₹62.58 | 17,261 |
| 2026-06-09 | ₹62.70 | ₹62.70 | ₹59.57 | ₹59.60 | 7,881 |
| 2026-06-08 | ₹66.00 | ₹66.00 | ₹62.70 | ₹62.70 | 7,775 |
| 2026-06-05 | ₹64.68 | ₹66.00 | ₹64.68 | ₹66.00 | 642 |
| 2026-06-04 | ₹65.99 | ₹66.00 | ₹64.00 | ₹65.00 | 6,143 |
| 2026-06-03 | ₹62.01 | ₹67.99 | ₹61.86 | ₹66.00 | 7,384 |
| 2026-06-02 | ₹70.32 | ₹70.32 | ₹65.08 | ₹65.11 | 3,773 |
| 2026-06-01 | ₹68.40 | ₹70.00 | ₹67.10 | ₹68.50 | 5,991 |
| 2026-05-29 | ₹65.81 | ₹68.41 | ₹65.00 | ₹66.98 | 6,426 |
| 2026-05-27 | ₹65.00 | ₹69.90 | ₹65.00 | ₹65.16 | 3,208 |
| 2026-05-26 | ₹61.25 | ₹67.50 | ₹61.25 | ₹66.59 | 6,284 |
| 2026-05-25 | ₹69.00 | ₹69.00 | ₹64.20 | ₹64.31 | 10,308 |
| 2026-05-22 | ₹65.00 | ₹67.00 | ₹63.50 | ₹67.00 | 1,703 |
| 2026-05-21 | ₹69.29 | ₹69.29 | ₹64.12 | ₹65.00 | 1,938 |
| 2026-05-20 | ₹69.50 | ₹69.50 | ₹64.00 | ₹66.00 | 5,389 |
| 2026-05-19 | ₹67.16 | ₹67.50 | ₹63.90 | ₹66.90 | 3,031 |
| 2026-05-18 | ₹68.90 | ₹68.90 | ₹64.80 | ₹66.41 | 2,618 |
| 2026-05-15 | ₹67.50 | ₹67.50 | ₹64.00 | ₹66.15 | 874 |
| 2026-05-14 | ₹63.50 | ₹67.90 | ₹63.50 | ₹64.72 | 4,505 |
| 2026-05-13 | ₹66.95 | ₹70.00 | ₹63.65 | ₹65.58 | 5,928 |
| 2026-05-12 | ₹68.95 | ₹68.95 | ₹65.70 | ₹66.96 | 6,008 |
| 2026-05-11 | ₹72.90 | ₹72.90 | ₹67.02 | ₹67.59 | 8,624 |
| 2026-05-08 | ₹67.25 | ₹70.07 | ₹65.00 | ₹69.91 | 6,709 |
| 2026-05-07 | ₹66.95 | ₹66.95 | ₹61.55 | ₹66.74 | 4,267 |
| 2026-05-06 | ₹60.35 | ₹65.90 | ₹60.35 | ₹64.75 | 1,923 |
| 2026-05-05 | ₹65.95 | ₹66.00 | ₹63.00 | ₹63.50 | 3,586 |
| 2026-05-04 | ₹60.25 | ₹66.00 | ₹60.25 | ₹63.09 | 2,240 |
| 2026-04-30 | ₹66.60 | ₹66.60 | ₹61.75 | ₹63.10 | 6,671 |
| 2026-04-29 | ₹61.51 | ₹66.60 | ₹61.51 | ₹64.98 | 11,816 |
| 2026-04-28 | ₹66.50 | ₹66.50 | ₹62.00 | ₹64.63 | 4,390 |
| 2026-04-27 | ₹65.00 | ₹65.00 | ₹60.20 | ₹63.42 | 3,493 |
| 2026-04-24 | ₹65.20 | ₹65.20 | ₹60.00 | ₹63.00 | 6,814 |
| 2026-04-23 | ₹60.50 | ₹63.20 | ₹60.00 | ₹62.71 | 5,289 |
| 2026-04-22 | ₹62.75 | ₹62.75 | ₹60.00 | ₹60.50 | 3,967 |
| 2026-04-21 | ₹57.25 | ₹63.00 | ₹57.13 | ₹60.00 | 4,609 |
| 2026-04-20 | ₹62.81 | ₹62.81 | ₹60.00 | ₹60.13 | 779 |
| 2026-04-17 | ₹62.25 | ₹62.25 | ₹56.95 | ₹59.88 | 18,044 |
| 2026-04-16 | ₹60.20 | ₹63.21 | ₹57.25 | ₹59.47 | 38,760 |
| 2026-04-15 | ₹60.50 | ₹62.76 | ₹60.20 | ₹60.20 | 5,292 |
| 2026-04-13 | ₹58.71 | ₹61.90 | ₹58.71 | ₹60.50 | 777 |
| 2026-04-10 | ₹64.85 | ₹64.85 | ₹58.90 | ₹59.00 | 4,524 |
| 2026-04-09 | ₹56.55 | ₹62.35 | ₹56.55 | ₹62.00 | 715 |
| 2026-04-08 | ₹56.44 | ₹59.43 | ₹56.44 | ₹59.42 | 1,523 |
| 2026-04-07 | ₹61.40 | ₹61.40 | ₹55.62 | ₹56.60 | 10,304 |
| 2026-04-06 | ₹61.60 | ₹61.60 | ₹58.52 | ₹58.54 | 1,657 |
| 2026-04-02 | ₹63.90 | ₹63.90 | ₹60.00 | ₹61.60 | 466 |
| 2026-04-01 | ₹64.00 | ₹64.00 | ₹58.71 | ₹62.61 | 10,654 |
| 2026-03-30 | ₹63.70 | ₹63.70 | ₹58.00 | ₹61.79 | 1,216 |
| 2026-03-27 | ₹59.90 | ₹61.79 | ₹56.80 | ₹60.80 | 4,019 |
| 2026-03-25 | ₹55.65 | ₹61.42 | ₹55.58 | ₹59.02 | 7,696 |
| 2026-03-24 | ₹64.45 | ₹64.45 | ₹58.43 | ₹58.50 | 1,396 |
| 2026-03-23 | ₹62.35 | ₹62.40 | ₹56.51 | ₹61.50 | 2,367 |
| 2026-03-20 | ₹59.00 | ₹64.50 | ₹59.00 | ₹59.43 | 4,988 |
| 2026-03-19 | ₹61.90 | ₹61.90 | ₹57.56 | ₹61.51 | 2,737 |
| 2026-03-18 | ₹62.90 | ₹62.90 | ₹59.85 | ₹60.58 | 797 |
| 2026-03-17 | ₹62.00 | ₹65.10 | ₹62.00 | ₹63.00 | 2,572 |
| 2026-03-16 | ₹64.00 | ₹64.00 | ₹57.95 | ₹62.00 | 1,047 |
| 2026-03-13 | ₹63.75 | ₹63.75 | ₹61.00 | ₹61.00 | 213 |
| 2026-03-12 | ₹60.52 | ₹63.45 | ₹60.52 | ₹60.75 | 48 |
| 2026-03-11 | ₹60.45 | ₹60.52 | ₹54.76 | ₹60.52 | 266 |
| 2026-03-10 | ₹56.10 | ₹61.96 | ₹56.06 | ₹57.64 | 449 |
| 2026-03-09 | ₹63.24 | ₹64.50 | ₹59.01 | ₹59.01 | 654 |
| 2026-03-06 | ₹62.97 | ₹62.97 | ₹60.00 | ₹62.00 | 871 |
| 2026-03-05 | ₹58.71 | ₹61.64 | ₹58.71 | ₹59.98 | 1,849 |
| 2026-03-04 | ₹59.00 | ₹59.00 | ₹56.92 | ₹58.71 | 1,214 |
| 2026-03-02 | ₹61.20 | ₹63.90 | ₹59.78 | ₹59.91 | 624 |
| 2026-02-27 | ₹60.00 | ₹61.80 | ₹58.50 | ₹61.35 | 2,284 |
| 2026-02-26 | ₹55.01 | ₹60.00 | ₹54.77 | ₹59.00 | 6,181 |
| 2026-02-25 | ₹59.52 | ₹59.52 | ₹57.50 | ₹57.65 | 4,714 |
| 2026-02-24 | ₹59.00 | ₹59.57 | ₹59.00 | ₹59.52 | 6,518 |
| 2026-02-23 | ₹57.00 | ₹59.96 | ₹55.06 | ₹56.74 | 11,785 |
| 2026-02-20 | ₹61.20 | ₹61.20 | ₹57.00 | ₹57.11 | 4,140 |
| 2026-02-19 | ₹58.26 | ₹60.00 | ₹55.60 | ₹60.00 | 3,675 |
| 2026-02-18 | ₹58.77 | ₹58.78 | ₹53.30 | ₹58.26 | 15,369 |
| 2026-02-17 | ₹55.74 | ₹61.59 | ₹55.74 | ₹55.99 | 8,949 |
| 2026-02-16 | ₹62.89 | ₹62.89 | ₹57.16 | ₹58.67 | 8,374 |
| 2026-02-13 | ₹61.96 | ₹64.95 | ₹58.90 | ₹60.16 | 2,149 |
| 2026-02-12 | ₹56.65 | ₹62.02 | ₹56.65 | ₹61.96 | 3,494 |
| 2026-02-11 | ₹63.34 | ₹63.34 | ₹59.05 | ₹59.07 | 5,474 |
| 2026-02-10 | ₹56.50 | ₹62.25 | ₹56.37 | ₹62.15 | 9,397 |
| 2026-02-09 | ₹59.17 | ₹62.28 | ₹59.17 | ₹59.33 | 44,019 |
| 2026-02-06 | ₹68.75 | ₹68.75 | ₹62.28 | ₹62.28 | 30,730 |
| 2026-02-05 | ₹60.70 | ₹66.45 | ₹60.70 | ₹65.55 | 14,620 |
| 2026-02-04 | ₹64.00 | ₹65.30 | ₹63.89 | ₹63.89 | 5,151 |
| 2026-02-03 | ₹71.89 | ₹71.89 | ₹65.51 | ₹67.25 | 21,590 |
| 2026-02-02 | ₹68.85 | ₹69.00 | ₹63.26 | ₹68.90 | 25,476 |
| 2026-02-01 | ₹66.58 | ₹66.58 | ₹60.61 | ₹66.58 | 54,453 |
| 2026-01-30 | ₹61.49 | ₹63.43 | ₹61.49 | ₹63.41 | 41,294 |
| 2026-01-29 | ₹64.72 | ₹64.72 | ₹64.72 | ₹64.72 | 1,707 |
| 2026-01-28 | ₹70.75 | ₹71.70 | ₹68.12 | ₹68.12 | 33,435 |
| 2026-01-27 | ₹75.70 | ₹75.97 | ₹68.80 | ₹71.70 | 52,762 |
| 2026-01-23 | ₹72.38 | ₹72.38 | ₹65.50 | ₹72.38 | 166,062 |
| 2026-01-22 | ₹68.94 | ₹68.94 | ₹68.94 | ₹68.94 | 2,799 |
| 2026-01-21 | ₹65.66 | ₹65.66 | ₹65.66 | ₹65.66 | 10,115 |
| 2026-01-20 | ₹62.54 | ₹62.54 | ₹62.54 | ₹62.54 | 8,417 |
| 2026-01-19 | ₹59.57 | ₹59.57 | ₹59.57 | ₹59.57 | 2,027 |
| 2026-01-16 | ₹56.32 | ₹56.74 | ₹56.32 | ₹56.74 | 4,200 |
| 2026-01-14 | ₹54.09 | ₹54.09 | ₹49.00 | ₹54.04 | 29,508 |
| 2026-01-13 | ₹46.62 | ₹51.52 | ₹46.62 | ₹51.52 | 30,701 |
| 2026-01-12 | ₹49.11 | ₹49.11 | ₹49.07 | ₹49.07 | 1,397 |
| 2026-01-09 | ₹57.06 | ₹57.06 | ₹51.64 | ₹51.65 | 67,457 |
| 2026-01-08 | ₹54.35 | ₹54.35 | ₹50.05 | ₹54.35 | 74,619 |
| 2026-01-07 | ₹51.77 | ₹51.77 | ₹46.85 | ₹51.77 | 85,017 |
| 2026-01-06 | ₹49.31 | ₹49.31 | ₹49.31 | ₹49.31 | 18,563 |
| 2026-01-05 | ₹46.97 | ₹46.97 | ₹46.97 | ₹46.97 | 8,356 |
| 2026-01-02 | ₹44.74 | ₹44.74 | ₹44.74 | ₹44.74 | 4,934 |
| 2026-01-01 | ₹38.57 | ₹42.61 | ₹38.57 | ₹42.61 | 18,192 |
Pankaj Polymers Share Price Performance Analysis (Jan 2008 - Jul 2026)
PANKAJPO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+112.91%
₹42.61 → ₹90.72
Year to Date
Price Volatility
11.60%
Low Volatility
Year to Date
Average Daily Volume
12,721
Year to Date Average
BSE Exchange
Pankaj Polymers Share Price History – Frequently Asked Questions
Common questions about PANKAJPO historical data and records. For live price, key ratios and fundamentals, see Pankaj Polymers share price screener.
What is the all-time high share price of Pankaj Polymers (PANKAJPO)?
The all-time high share price of Pankaj Polymers was ₹90.72 recorded on July 24, 2026 on the BSE exchange.
What is the all-time low share price of Pankaj Polymers (PANKAJPO)?
The all-time low share price of Pankaj Polymers was ₹2.5 recorded on October 31, 2018 on the BSE exchange.
How can I download PANKAJPO historical share price data?
You can download Pankaj Polymers 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 PANKAJPO shares?
The highest trading volume day for Pankaj Polymers was 408,711 shares traded on March 22, 2010 on the BSE exchange, with share price at ₹19.7.