Price Data Selection & Download
Popular Estate Management Share Price All Time Records & Statistics (Jul 2023 - May 2026)
566 daily OHLCV records on BSE from July 2023 to May 2026. For live price, key ratios and fundamentals, see POPULARES stock price BSE.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2023 - May 2026)
POPULARES daily open, high, low, close and volume (OHLCV) on BSE — 59 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
POPULARES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Popular Estate Management Share Price History – Frequently Asked Questions
Common questions about POPULARES historical data and records. Compare with Popular Estate Management value estimation to assess whether the stock is under or overvalued.
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.