Price Data Selection & Download
Popular Estate Management Share Price All Time Records & Statistics (Jul 2023 - Jul 2026)
585 daily OHLCV records on BSE from July 2023 to July 2026. Browse POPULARES financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹33.20
October 01, 2024
BSE Exchange
Share Price All Time Low
₹8.98
July 03, 2023
BSE Exchange
Highest Volume Trading Day
5,522
February 22, 2024 • ₹21.02
BSE Exchange
Share Price History Data (Jul 2023 - Jul 2026)
POPULARES daily open, high, low, close and volume (OHLCV) on BSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹18.06 | ₹18.06 | ₹17.50 | ₹17.61 | 13 |
| 2026-07-02 | ₹19.00 | ₹19.00 | ₹17.20 | ₹17.20 | 6 |
| 2026-06-29 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 1 |
| 2026-06-24 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 55 |
| 2026-06-23 | ₹16.00 | ₹17.24 | ₹16.00 | ₹17.24 | 105 |
| 2026-06-22 | ₹17.33 | ₹17.33 | ₹16.47 | ₹16.47 | 193 |
| 2026-06-19 | ₹17.60 | ₹17.60 | ₹17.33 | ₹17.33 | 594 |
| 2026-06-17 | ₹18.34 | ₹18.34 | ₹18.24 | ₹18.24 | 84 |
| 2026-06-16 | ₹20.00 | ₹20.00 | ₹19.20 | ₹19.20 | 13 |
| 2026-06-12 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 20 |
| 2026-06-11 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 1 |
| 2026-06-08 | ₹19.00 | ₹20.35 | ₹19.00 | ₹19.84 | 5 |
| 2026-06-04 | ₹18.95 | ₹19.89 | ₹18.95 | ₹19.39 | 11 |
| 2026-06-03 | ₹18.95 | ₹18.95 | ₹18.95 | ₹18.95 | 54 |
| 2026-06-01 | ₹18.95 | ₹18.95 | ₹18.95 | ₹18.95 | 1 |
| 2026-05-29 | ₹18.05 | ₹18.05 | ₹18.05 | ₹18.05 | 3 |
| 2026-05-26 | ₹18.52 | ₹18.52 | ₹18.52 | ₹18.52 | 1 |
| 2026-05-25 | ₹18.52 | ₹18.52 | ₹18.52 | ₹18.52 | 5 |
| 2026-05-21 | ₹18.52 | ₹18.52 | ₹18.52 | ₹18.52 | 67 |
| 2026-05-20 | ₹16.80 | ₹17.64 | ₹16.80 | ₹17.64 | 502 |
| 2026-05-15 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 1 |
| 2026-05-14 | ₹17.24 | ₹17.24 | ₹17.24 | ₹17.24 | 10 |
| 2026-05-13 | ₹17.24 | ₹17.24 | ₹17.24 | ₹17.24 | 15 |
| 2026-05-12 | ₹16.98 | ₹16.98 | ₹16.90 | ₹16.90 | 6 |
| 2026-05-11 | ₹17.00 | ₹17.00 | ₹16.18 | ₹16.18 | 190 |
| 2026-05-08 | ₹18.63 | ₹18.63 | ₹17.00 | ₹17.00 | 218 |
| 2026-05-06 | ₹17.75 | ₹17.75 | ₹17.75 | ₹17.75 | 105 |
| 2026-05-05 | ₹17.75 | ₹17.75 | ₹17.75 | ₹17.75 | 110 |
| 2026-05-04 | ₹17.90 | ₹17.90 | ₹17.75 | ₹17.75 | 2 |
| 2026-04-29 | ₹18.42 | ₹18.42 | ₹18.42 | ₹18.42 | 2 |
| 2026-04-28 | ₹18.42 | ₹18.42 | ₹18.42 | ₹18.42 | 1 |
| 2026-04-23 | ₹18.36 | ₹19.25 | ₹18.36 | ₹18.58 | 4 |
| 2026-04-22 | ₹18.36 | ₹18.36 | ₹18.36 | ₹18.36 | 1 |
| 2026-04-21 | ₹16.60 | ₹18.00 | ₹16.60 | ₹17.50 | 91 |
| 2026-04-20 | ₹17.47 | ₹17.47 | ₹17.47 | ₹17.47 | 20 |
| 2026-04-17 | ₹17.47 | ₹17.47 | ₹17.47 | ₹17.47 | 22 |
| 2026-04-16 | ₹17.47 | ₹17.47 | ₹17.47 | ₹17.47 | 1 |
| 2026-04-15 | ₹15.92 | ₹16.64 | ₹15.10 | ₹16.64 | 458 |
| 2026-04-13 | ₹15.10 | ₹15.85 | ₹15.10 | ₹15.85 | 783 |
| 2026-04-08 | ₹14.39 | ₹15.10 | ₹14.04 | ₹15.10 | 89 |
| 2026-04-07 | ₹14.04 | ₹14.74 | ₹14.04 | ₹14.39 | 41 |
| 2026-04-06 | ₹14.04 | ₹14.04 | ₹14.04 | ₹14.04 | 420 |
| 2026-04-02 | ₹14.04 | ₹14.04 | ₹14.04 | ₹14.04 | 14 |
| 2026-04-01 | ₹12.87 | ₹13.38 | ₹12.75 | ₹13.38 | 56 |
| 2026-03-30 | ₹12.87 | ₹12.87 | ₹12.75 | ₹12.75 | 101 |
| 2026-03-27 | ₹13.28 | ₹13.28 | ₹12.62 | ₹12.62 | 3 |
| 2026-03-25 | ₹14.65 | ₹14.66 | ₹13.28 | ₹13.28 | 2,390 |
| 2026-03-20 | ₹14.70 | ₹14.70 | ₹13.97 | ₹13.97 | 5 |
| 2026-03-19 | ₹14.78 | ₹14.78 | ₹14.49 | ₹14.70 | 1,050 |
| 2026-03-12 | ₹14.49 | ₹14.49 | ₹14.49 | ₹14.49 | 418 |
| 2026-03-10 | ₹13.80 | ₹13.80 | ₹13.80 | ₹13.80 | 1 |
| 2026-03-04 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 1 |
| 2026-02-27 | ₹15.22 | ₹15.22 | ₹15.22 | ₹15.22 | 22 |
| 2026-02-26 | ₹14.92 | ₹15.22 | ₹14.92 | ₹15.22 | 31 |
| 2026-02-25 | ₹17.30 | ₹17.30 | ₹15.70 | ₹15.70 | 4 |
| 2026-02-23 | ₹16.20 | ₹16.53 | ₹16.12 | ₹16.52 | 378 |
| 2026-02-20 | ₹16.90 | ₹16.90 | ₹16.20 | ₹16.20 | 60 |
| 2026-02-19 | ₹16.98 | ₹16.98 | ₹16.98 | ₹16.98 | 1 |
| 2026-02-18 | ₹17.87 | ₹17.87 | ₹17.87 | ₹17.87 | 102 |
| 2026-02-16 | ₹17.95 | ₹17.95 | ₹17.95 | ₹17.95 | 21 |
| 2026-02-12 | ₹17.70 | ₹18.55 | ₹17.60 | ₹17.60 | 893 |
| 2026-02-11 | ₹17.87 | ₹17.87 | ₹17.70 | ₹17.70 | 29 |
| 2026-02-09 | ₹18.78 | ₹18.78 | ₹17.95 | ₹17.95 | 33 |
| 2026-02-05 | ₹18.96 | ₹18.96 | ₹18.87 | ₹18.87 | 26 |
| 2026-02-03 | ₹18.96 | ₹18.96 | ₹18.96 | ₹18.96 | 2 |
| 2026-02-01 | ₹18.80 | ₹19.35 | ₹18.80 | ₹19.35 | 352 |
| 2026-01-30 | ₹17.95 | ₹18.48 | ₹17.95 | ₹18.48 | 521 |
| 2026-01-29 | ₹17.60 | ₹17.60 | ₹17.60 | ₹17.60 | 1 |
| 2026-01-28 | ₹18.24 | ₹19.23 | ₹17.45 | ₹18.49 | 12 |
| 2026-01-23 | ₹20.13 | ₹20.13 | ₹18.33 | ₹18.33 | 822 |
| 2026-01-22 | ₹19.18 | ₹19.18 | ₹19.18 | ₹19.18 | 2 |
| 2026-01-21 | ₹20.19 | ₹20.19 | ₹20.18 | ₹20.18 | 2 |
| 2026-01-19 | ₹19.83 | ₹19.83 | ₹19.48 | ₹19.48 | 82 |
| 2026-01-16 | ₹17.12 | ₹18.90 | ₹17.12 | ₹18.90 | 377 |
| 2026-01-14 | ₹18.02 | ₹18.02 | ₹18.02 | ₹18.02 | 220 |
| 2026-01-13 | ₹17.71 | ₹18.96 | ₹17.71 | ₹18.96 | 12 |
| 2026-01-06 | ₹18.07 | ₹18.07 | ₹18.07 | ₹18.07 | 22 |
| 2026-01-02 | ₹18.44 | ₹18.44 | ₹18.44 | ₹18.44 | 2 |
Popular Estate Management Share Price Performance Analysis (Jul 2023 - Jul 2026)
POPULARES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.50%
₹18.44 → ₹17.61
Year to Date
Price Volatility
10.44%
Low Volatility
Year to Date
Average Daily Volume
159
Year to Date Average
BSE Exchange
Popular Estate Management Share Price History – Frequently Asked Questions
Common questions about POPULARES historical data and records.
What is the all-time high share price of Popular Estate Management (POPULARES)?
The all-time high share price of Popular Estate Management was ₹33.2 recorded on October 01, 2024 on the BSE exchange.
What is the all-time low share price of Popular Estate Management (POPULARES)?
The all-time low share price of Popular Estate Management was ₹8.98 recorded on July 03, 2023 on the BSE exchange.
How can I download POPULARES historical share price data?
You can download Popular Estate Management 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 POPULARES shares?
The highest trading volume day for Popular Estate Management was 5,522 shares traded on February 22, 2024 on the BSE exchange, with share price at ₹21.02.