Price Data Selection & Download
Poddar Pigments Share Price All Time Records & Statistics (Nov 2016 - May 2026)
2345 daily OHLCV records on NSE from Nov. 2016 to May 2026. For live price, key ratios and fundamentals, see Poddar Pigments share price chart.
Share Price All Time High
₹476.15
June 24, 2024
NSE Exchange
Share Price All Time Low
₹101.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
945,475
July 20, 2021 • ₹385.15
NSE Exchange
Share Price History Data (Nov 2016 - May 2026)
PODDARMENT daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹252.15 | ₹259.00 | ₹248.05 | ₹252.30 | 1,435 |
| 2026-05-27 | ₹251.85 | ₹259.00 | ₹245.80 | ₹252.05 | 2,057 |
| 2026-05-26 | ₹247.90 | ₹252.00 | ₹247.90 | ₹251.05 | 1,319 |
| 2026-05-25 | ₹249.45 | ₹252.75 | ₹243.30 | ₹249.15 | 3,411 |
| 2026-05-22 | ₹252.00 | ₹252.00 | ₹249.10 | ₹249.95 | 971 |
| 2026-05-21 | ₹252.45 | ₹256.95 | ₹243.85 | ₹253.35 | 1,877 |
| 2026-05-20 | ₹245.00 | ₹253.30 | ₹240.00 | ₹250.00 | 2,305 |
| 2026-05-19 | ₹247.80 | ₹251.90 | ₹245.20 | ₹245.45 | 1,139 |
| 2026-05-18 | ₹253.00 | ₹253.00 | ₹246.30 | ₹247.80 | 7,372 |
| 2026-05-15 | ₹267.20 | ₹269.00 | ₹254.25 | ₹258.05 | 4,217 |
| 2026-05-14 | ₹260.00 | ₹269.00 | ₹258.50 | ₹264.85 | 4,271 |
| 2026-05-13 | ₹256.55 | ₹271.00 | ₹251.00 | ₹260.00 | 3,742 |
| 2026-05-12 | ₹258.00 | ₹258.00 | ₹250.20 | ₹252.65 | 2,638 |
| 2026-05-11 | ₹261.35 | ₹266.10 | ₹254.00 | ₹257.65 | 5,698 |
| 2026-05-08 | ₹264.15 | ₹264.80 | ₹258.00 | ₹262.70 | 2,695 |
| 2026-05-07 | ₹260.00 | ₹264.95 | ₹258.70 | ₹260.15 | 1,509 |
| 2026-05-06 | ₹260.00 | ₹263.50 | ₹257.10 | ₹258.70 | 1,713 |
| 2026-05-05 | ₹256.00 | ₹260.00 | ₹256.00 | ₹260.00 | 2 |
| 2026-05-04 | ₹253.25 | ₹272.00 | ₹253.25 | ₹260.05 | 3,187 |
| 2026-04-30 | ₹253.00 | ₹255.47 | ₹249.01 | ₹253.25 | 3,131 |
| 2026-04-29 | ₹263.00 | ₹270.43 | ₹251.00 | ₹253.11 | 4,372 |
| 2026-04-28 | ₹258.00 | ₹274.00 | ₹256.47 | ₹268.50 | 8,384 |
| 2026-04-27 | ₹250.85 | ₹259.39 | ₹250.85 | ₹255.72 | 2,488 |
| 2026-04-24 | ₹256.02 | ₹259.36 | ₹250.86 | ₹254.23 | 5,217 |
| 2026-04-23 | ₹259.60 | ₹259.60 | ₹255.87 | ₹256.74 | 895 |
| 2026-04-22 | ₹258.99 | ₹263.40 | ₹257.16 | ₹260.91 | 4,981 |
| 2026-04-21 | ₹255.99 | ₹264.63 | ₹254.43 | ₹261.15 | 10,027 |
| 2026-04-20 | ₹256.18 | ₹260.99 | ₹253.00 | ₹256.15 | 1,383 |
| 2026-04-17 | ₹250.00 | ₹261.95 | ₹244.30 | ₹260.66 | 9,918 |
| 2026-04-16 | ₹252.24 | ₹252.24 | ₹246.30 | ₹250.00 | 5,714 |
| 2026-04-15 | ₹246.00 | ₹253.40 | ₹246.00 | ₹250.99 | 3,384 |
| 2026-04-13 | ₹251.90 | ₹256.70 | ₹243.02 | ₹249.75 | 10,846 |
| 2026-04-10 | ₹232.20 | ₹255.00 | ₹232.19 | ₹253.14 | 25,274 |
| 2026-04-09 | ₹231.86 | ₹234.68 | ₹228.01 | ₹228.92 | 1,812 |
| 2026-04-08 | ₹241.50 | ₹243.65 | ₹231.55 | ₹237.82 | 5,337 |
| 2026-04-07 | ₹224.55 | ₹235.40 | ₹222.88 | ₹234.48 | 4,415 |
| 2026-04-06 | ₹221.99 | ₹235.40 | ₹210.10 | ₹229.94 | 9,118 |
| 2026-04-02 | ₹210.52 | ₹210.52 | ₹205.25 | ₹207.21 | 1,574 |
| 2026-04-01 | ₹210.09 | ₹211.99 | ₹207.00 | ₹208.00 | 2,820 |
| 2026-03-30 | ₹209.19 | ₹212.56 | ₹201.10 | ₹202.90 | 4,305 |
| 2026-03-27 | ₹205.10 | ₹209.00 | ₹203.15 | ₹208.14 | 8,094 |
| 2026-03-25 | ₹209.88 | ₹210.99 | ₹207.00 | ₹208.32 | 5,222 |
| 2026-03-24 | ₹207.10 | ₹217.90 | ₹207.00 | ₹207.87 | 4,872 |
| 2026-03-23 | ₹212.00 | ₹216.20 | ₹206.15 | ₹210.16 | 5,387 |
| 2026-03-20 | ₹210.10 | ₹221.91 | ₹210.10 | ₹213.66 | 3,395 |
| 2026-03-19 | ₹214.81 | ₹216.76 | ₹207.60 | ₹209.01 | 4,988 |
| 2026-03-18 | ₹214.10 | ₹219.79 | ₹213.35 | ₹216.76 | 3,237 |
| 2026-03-17 | ₹218.00 | ₹218.56 | ₹212.11 | ₹213.02 | 1,938 |
| 2026-03-16 | ₹216.44 | ₹220.00 | ₹210.25 | ₹216.88 | 4,378 |
| 2026-03-13 | ₹220.00 | ₹224.00 | ₹211.11 | ₹215.37 | 3,293 |
| 2026-03-12 | ₹225.79 | ₹225.80 | ₹219.70 | ₹221.10 | 723 |
| 2026-03-11 | ₹220.89 | ₹227.01 | ₹220.89 | ₹225.80 | 1,538 |
| 2026-03-10 | ₹219.10 | ₹225.48 | ₹215.00 | ₹219.72 | 4,105 |
| 2026-03-09 | ₹220.40 | ₹221.31 | ₹212.01 | ₹217.97 | 4,518 |
| 2026-03-06 | ₹226.50 | ₹226.52 | ₹220.50 | ₹221.92 | 4,456 |
| 2026-03-05 | ₹224.10 | ₹233.48 | ₹221.13 | ₹225.36 | 1,837 |
| 2026-03-04 | ₹231.91 | ₹234.77 | ₹221.00 | ₹222.93 | 4,679 |
| 2026-03-02 | ₹235.51 | ₹235.51 | ₹225.35 | ₹233.99 | 3,568 |
| 2026-02-27 | ₹235.00 | ₹239.00 | ₹232.40 | ₹237.62 | 1,942 |
| 2026-02-26 | ₹234.01 | ₹236.49 | ₹230.35 | ₹233.80 | 1,898 |
| 2026-02-25 | ₹237.70 | ₹239.50 | ₹234.30 | ₹235.28 | 1,676 |
| 2026-02-24 | ₹240.01 | ₹240.01 | ₹235.70 | ₹236.44 | 2,611 |
| 2026-02-23 | ₹242.71 | ₹248.56 | ₹237.00 | ₹239.35 | 2,949 |
| 2026-02-20 | ₹248.63 | ₹249.90 | ₹241.55 | ₹242.61 | 1,536 |
| 2026-02-19 | ₹251.00 | ₹251.00 | ₹245.10 | ₹248.62 | 1,911 |
| 2026-02-18 | ₹254.30 | ₹256.00 | ₹247.00 | ₹249.96 | 1,137 |
| 2026-02-17 | ₹254.30 | ₹258.00 | ₹252.60 | ₹252.93 | 748 |
| 2026-02-16 | ₹258.60 | ₹258.97 | ₹252.33 | ₹254.07 | 1,505 |
| 2026-02-13 | ₹252.25 | ₹264.80 | ₹250.00 | ₹254.74 | 3,367 |
| 2026-02-12 | ₹252.00 | ₹257.96 | ₹250.01 | ₹252.85 | 380 |
| 2026-02-11 | ₹249.90 | ₹256.50 | ₹249.70 | ₹251.59 | 406 |
| 2026-02-10 | ₹250.03 | ₹254.50 | ₹247.62 | ₹252.01 | 278 |
| 2026-02-09 | ₹245.73 | ₹256.00 | ₹243.65 | ₹252.29 | 6,887 |
| 2026-02-06 | ₹247.00 | ₹250.70 | ₹244.91 | ₹245.72 | 1,082 |
| 2026-02-05 | ₹243.50 | ₹247.50 | ₹243.50 | ₹247.18 | 1,480 |
| 2026-02-04 | ₹245.98 | ₹246.01 | ₹243.00 | ₹245.71 | 527 |
| 2026-02-03 | ₹244.33 | ₹249.69 | ₹240.52 | ₹245.98 | 1,177 |
| 2026-02-02 | ₹241.00 | ₹247.70 | ₹241.00 | ₹242.32 | 1,805 |
| 2026-02-01 | ₹242.11 | ₹246.68 | ₹241.00 | ₹241.11 | 547 |
| 2026-01-30 | ₹244.45 | ₹244.45 | ₹240.40 | ₹243.10 | 1,885 |
| 2026-01-29 | ₹248.55 | ₹252.00 | ₹242.00 | ₹244.45 | 3,943 |
| 2026-01-28 | ₹243.80 | ₹249.90 | ₹243.00 | ₹248.50 | 1,274 |
| 2026-01-27 | ₹249.90 | ₹249.95 | ₹240.40 | ₹242.50 | 4,377 |
| 2026-01-23 | ₹248.05 | ₹252.30 | ₹246.05 | ₹252.15 | 1,220 |
| 2026-01-22 | ₹242.70 | ₹248.45 | ₹242.70 | ₹247.30 | 518 |
| 2026-01-21 | ₹249.30 | ₹249.70 | ₹240.20 | ₹241.45 | 4,952 |
| 2026-01-20 | ₹254.00 | ₹258.85 | ₹246.40 | ₹248.35 | 6,939 |
| 2026-01-19 | ₹252.55 | ₹258.85 | ₹252.50 | ₹253.15 | 1,051 |
| 2026-01-16 | ₹255.20 | ₹259.00 | ₹252.50 | ₹253.15 | 1,926 |
| 2026-01-14 | ₹251.90 | ₹256.95 | ₹251.90 | ₹253.90 | 1,015 |
| 2026-01-13 | ₹255.15 | ₹256.50 | ₹250.40 | ₹250.55 | 3,585 |
| 2026-01-12 | ₹259.65 | ₹259.70 | ₹254.50 | ₹255.15 | 1,441 |
| 2026-01-09 | ₹262.45 | ₹264.85 | ₹255.80 | ₹258.45 | 1,837 |
| 2026-01-08 | ₹261.80 | ₹265.90 | ₹259.50 | ₹264.85 | 1,184 |
| 2026-01-07 | ₹257.50 | ₹262.00 | ₹257.50 | ₹261.75 | 3,232 |
| 2026-01-06 | ₹261.30 | ₹262.80 | ₹257.25 | ₹257.45 | 3,863 |
| 2026-01-05 | ₹265.00 | ₹265.95 | ₹260.20 | ₹261.45 | 1,358 |
| 2026-01-02 | ₹265.00 | ₹268.80 | ₹262.30 | ₹264.60 | 4,160 |
| 2026-01-01 | ₹265.15 | ₹265.15 | ₹262.90 | ₹264.60 | 617 |
Poddar Pigments Share Price Performance Analysis (Nov 2016 - May 2026)
PODDARMENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.65%
₹264.60 → ₹252.30
Year to Date
Price Volatility
6.89%
Low Volatility
Year to Date
Average Daily Volume
3,368
Year to Date Average
NSE Exchange
Poddar Pigments Share Price History – Frequently Asked Questions
Common questions about PODDARMENT historical data and records. Explore PODDARMENT true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Poddar Pigments (PODDARMENT)?
The all-time high share price of Poddar Pigments was ₹476.15 recorded on June 24, 2024 on the NSE exchange.
What is the all-time low share price of Poddar Pigments (PODDARMENT)?
The all-time low share price of Poddar Pigments was ₹101.0 recorded on March 23, 2020 on the NSE exchange.
How can I download PODDARMENT historical share price data?
You can download Poddar Pigments 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 PODDARMENT shares?
The highest trading volume day for Poddar Pigments was 945,475 shares traded on July 20, 2021 on the NSE exchange, with share price at ₹385.15.