Price Data Selection & Download
Pudumjee Paper Products Share Price All Time Records & Statistics (Mar 2016 - Aug 2026)
2562 daily OHLCV records on NSE from March 2016 to Aug. 2026. Analyse Pudumjee Paper Products ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹232.20
December 16, 2024
NSE Exchange
Share Price All Time Low
₹9.55
March 25, 2020
NSE Exchange
Highest Volume Trading Day
9,010,213
January 31, 2024 • ₹80.05
NSE Exchange
Share Price History Data (Mar 2016 - Aug 2026)
PDMJEPAPER daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹88.18 | ₹94.49 | ₹88.18 | ₹90.69 | 265,422 |
| 2026-08-20 | ₹87.63 | ₹88.79 | ₹86.58 | ₹87.68 | 73,902 |
| 2026-08-19 | ₹89.47 | ₹89.89 | ₹87.05 | ₹87.52 | 56,430 |
| 2026-08-18 | ₹87.82 | ₹89.90 | ₹87.26 | ₹88.94 | 82,180 |
| 2026-08-17 | ₹88.96 | ₹90.39 | ₹87.10 | ₹87.82 | 62,047 |
| 2026-08-14 | ₹90.00 | ₹90.84 | ₹87.00 | ₹88.08 | 122,515 |
| 2026-08-13 | ₹90.46 | ₹91.78 | ₹90.00 | ₹90.53 | 110,830 |
| 2026-08-12 | ₹89.91 | ₹94.69 | ₹89.80 | ₹90.46 | 277,013 |
| 2026-08-11 | ₹98.53 | ₹99.98 | ₹88.26 | ₹89.91 | 948,754 |
| 2026-08-10 | ₹99.00 | ₹99.75 | ₹97.08 | ₹97.81 | 54,645 |
| 2026-08-07 | ₹98.68 | ₹100.00 | ₹96.91 | ₹97.63 | 77,841 |
| 2026-08-06 | ₹96.30 | ₹101.59 | ₹94.96 | ₹98.18 | 244,326 |
| 2026-08-05 | ₹96.71 | ₹97.98 | ₹95.05 | ₹95.72 | 82,414 |
| 2026-08-04 | ₹96.90 | ₹98.14 | ₹95.05 | ₹96.71 | 96,412 |
| 2026-08-03 | ₹95.90 | ₹97.68 | ₹94.86 | ₹96.30 | 86,733 |
| 2026-07-31 | ₹97.89 | ₹97.89 | ₹94.26 | ₹94.86 | 123,249 |
| 2026-07-30 | ₹98.86 | ₹99.85 | ₹96.15 | ₹96.56 | 135,517 |
| 2026-07-29 | ₹96.60 | ₹101.20 | ₹96.60 | ₹98.37 | 322,236 |
| 2026-07-28 | ₹96.28 | ₹98.98 | ₹95.81 | ₹96.60 | 215,661 |
| 2026-07-27 | ₹94.90 | ₹99.24 | ₹93.98 | ₹95.75 | 718,707 |
| 2026-07-24 | ₹93.00 | ₹93.40 | ₹89.41 | ₹91.72 | 177,844 |
| 2026-07-23 | ₹90.00 | ₹96.00 | ₹89.60 | ₹93.24 | 927,625 |
| 2026-07-22 | ₹86.57 | ₹93.00 | ₹85.00 | ₹89.69 | 378,074 |
| 2026-07-21 | ₹85.66 | ₹88.47 | ₹83.55 | ₹86.57 | 194,921 |
| 2026-07-20 | ₹84.29 | ₹86.00 | ₹82.35 | ₹84.82 | 72,957 |
| 2026-07-17 | ₹83.45 | ₹84.47 | ₹82.65 | ₹83.06 | 30,537 |
| 2026-07-16 | ₹84.50 | ₹84.50 | ₹82.91 | ₹83.31 | 48,767 |
| 2026-07-15 | ₹84.36 | ₹85.58 | ₹83.11 | ₹84.02 | 50,110 |
| 2026-07-14 | ₹85.00 | ₹85.80 | ₹84.01 | ₹84.36 | 36,534 |
| 2026-07-13 | ₹83.04 | ₹86.45 | ₹82.66 | ₹85.61 | 90,879 |
| 2026-07-10 | ₹83.20 | ₹86.24 | ₹82.31 | ₹83.88 | 120,894 |
| 2026-07-09 | ₹82.10 | ₹84.00 | ₹82.10 | ₹82.68 | 64,092 |
| 2026-07-08 | ₹84.10 | ₹84.74 | ₹81.50 | ₹82.63 | 81,274 |
| 2026-07-07 | ₹86.01 | ₹86.99 | ₹84.24 | ₹84.90 | 67,129 |
| 2026-07-06 | ₹83.90 | ₹87.50 | ₹83.11 | ₹86.53 | 195,164 |
| 2026-07-03 | ₹84.60 | ₹85.15 | ₹82.66 | ₹83.90 | 76,033 |
| 2026-07-02 | ₹85.25 | ₹85.25 | ₹83.10 | ₹83.77 | 33,201 |
| 2026-07-01 | ₹85.50 | ₹85.51 | ₹84.00 | ₹84.64 | 50,574 |
| 2026-06-30 | ₹82.59 | ₹85.50 | ₹82.50 | ₹84.20 | 63,112 |
| 2026-06-29 | ₹83.11 | ₹84.86 | ₹82.20 | ₹82.48 | 49,518 |
| 2026-06-25 | ₹84.74 | ₹84.80 | ₹83.01 | ₹84.12 | 41,887 |
| 2026-06-24 | ₹84.00 | ₹85.00 | ₹82.70 | ₹83.91 | 32,654 |
| 2026-06-23 | ₹84.70 | ₹86.50 | ₹83.00 | ₹83.54 | 94,707 |
| 2026-06-22 | ₹83.50 | ₹84.38 | ₹82.50 | ₹84.15 | 81,997 |
| 2026-06-19 | ₹83.79 | ₹83.79 | ₹82.32 | ₹82.73 | 45,356 |
| 2026-06-18 | ₹83.70 | ₹84.00 | ₹81.80 | ₹82.97 | 67,087 |
| 2026-06-17 | ₹82.20 | ₹84.40 | ₹82.20 | ₹82.90 | 93,654 |
| 2026-06-16 | ₹82.50 | ₹83.59 | ₹80.96 | ₹81.70 | 54,490 |
| 2026-06-15 | ₹83.90 | ₹84.89 | ₹82.00 | ₹82.52 | 72,546 |
| 2026-06-12 | ₹80.17 | ₹82.20 | ₹80.17 | ₹81.14 | 58,550 |
| 2026-06-11 | ₹81.64 | ₹82.39 | ₹78.17 | ₹79.38 | 53,214 |
| 2026-06-10 | ₹82.00 | ₹82.88 | ₹80.00 | ₹80.61 | 32,324 |
| 2026-06-09 | ₹81.00 | ₹83.15 | ₹80.74 | ₹82.51 | 41,652 |
| 2026-06-08 | ₹82.10 | ₹83.46 | ₹80.60 | ₹80.98 | 42,150 |
| 2026-06-05 | ₹83.00 | ₹83.69 | ₹81.88 | ₹82.61 | 41,977 |
| 2026-06-04 | ₹84.00 | ₹84.85 | ₹82.03 | ₹82.70 | 67,391 |
| 2026-06-03 | ₹85.48 | ₹85.48 | ₹83.10 | ₹83.77 | 36,327 |
| 2026-06-02 | ₹81.10 | ₹84.98 | ₹81.10 | ₹84.41 | 58,605 |
| 2026-06-01 | ₹84.74 | ₹86.78 | ₹83.02 | ₹83.91 | 194,264 |
| 2026-05-29 | ₹82.55 | ₹83.95 | ₹80.01 | ₹81.05 | 133,851 |
| 2026-05-27 | ₹83.27 | ₹83.85 | ₹82.35 | ₹83.14 | 53,429 |
| 2026-05-26 | ₹82.77 | ₹83.99 | ₹82.75 | ₹83.06 | 56,642 |
| 2026-05-25 | ₹84.31 | ₹84.50 | ₹82.15 | ₹82.77 | 141,930 |
| 2026-05-22 | ₹84.25 | ₹86.45 | ₹84.00 | ₹84.31 | 101,710 |
| 2026-05-21 | ₹85.50 | ₹87.40 | ₹84.00 | ₹84.22 | 335,721 |
| 2026-05-20 | ₹81.40 | ₹85.00 | ₹78.59 | ₹83.25 | 80,585 |
| 2026-05-19 | ₹78.40 | ₹81.73 | ₹78.40 | ₹80.64 | 59,798 |
| 2026-05-18 | ₹79.00 | ₹79.95 | ₹76.87 | ₹77.92 | 114,190 |
| 2026-05-15 | ₹82.00 | ₹83.92 | ₹79.52 | ₹80.37 | 51,133 |
| 2026-05-14 | ₹81.25 | ₹83.90 | ₹80.11 | ₹81.79 | 69,522 |
| 2026-05-13 | ₹82.94 | ₹83.18 | ₹81.00 | ₹81.19 | 66,542 |
| 2026-05-12 | ₹83.40 | ₹85.02 | ₹81.20 | ₹81.48 | 82,163 |
| 2026-05-11 | ₹84.10 | ₹86.57 | ₹83.90 | ₹84.49 | 90,305 |
| 2026-05-08 | ₹86.20 | ₹88.05 | ₹85.60 | ₹86.24 | 64,260 |
| 2026-05-07 | ₹87.84 | ₹88.30 | ₹86.36 | ₹87.29 | 91,605 |
| 2026-05-06 | ₹86.40 | ₹88.00 | ₹85.10 | ₹87.19 | 76,771 |
| 2026-05-05 | ₹83.51 | ₹86.10 | ₹83.51 | ₹84.68 | 59,930 |
| 2026-05-04 | ₹83.71 | ₹86.99 | ₹83.71 | ₹84.75 | 70,162 |
| 2026-04-30 | ₹83.75 | ₹85.69 | ₹83.10 | ₹84.77 | 67,937 |
| 2026-04-29 | ₹86.90 | ₹87.25 | ₹84.16 | ₹84.88 | 68,664 |
| 2026-04-28 | ₹85.84 | ₹87.04 | ₹85.20 | ₹85.62 | 76,657 |
| 2026-04-27 | ₹85.00 | ₹88.79 | ₹85.00 | ₹85.75 | 95,686 |
| 2026-04-24 | ₹87.25 | ₹87.48 | ₹83.41 | ₹84.69 | 87,612 |
| 2026-04-23 | ₹90.80 | ₹90.80 | ₹87.00 | ₹87.25 | 103,566 |
| 2026-04-22 | ₹85.47 | ₹88.10 | ₹85.06 | ₹87.22 | 136,746 |
| 2026-04-21 | ₹88.00 | ₹88.00 | ₹85.81 | ₹86.12 | 106,447 |
| 2026-04-20 | ₹90.00 | ₹90.00 | ₹85.61 | ₹86.40 | 141,424 |
| 2026-04-17 | ₹90.44 | ₹92.90 | ₹89.32 | ₹90.17 | 102,188 |
| 2026-04-16 | ₹89.10 | ₹91.48 | ₹88.20 | ₹90.66 | 156,053 |
| 2026-04-15 | ₹86.40 | ₹89.90 | ₹85.10 | ₹87.44 | 218,672 |
| 2026-04-13 | ₹84.60 | ₹85.50 | ₹80.10 | ₹84.44 | 212,811 |
| 2026-04-10 | ₹84.95 | ₹86.95 | ₹84.44 | ₹85.01 | 151,977 |
| 2026-04-09 | ₹83.80 | ₹86.22 | ₹81.61 | ₹83.94 | 156,031 |
| 2026-04-08 | ₹79.20 | ₹88.10 | ₹77.13 | ₹83.46 | 920,148 |
| 2026-04-07 | ₹75.96 | ₹77.80 | ₹73.26 | ₹75.20 | 113,416 |
| 2026-04-06 | ₹73.60 | ₹75.99 | ₹71.52 | ₹75.43 | 104,408 |
| 2026-04-02 | ₹71.99 | ₹73.50 | ₹68.02 | ₹72.52 | 140,069 |
| 2026-04-01 | ₹68.50 | ₹71.66 | ₹67.94 | ₹70.88 | 133,325 |
| 2026-03-30 | ₹68.00 | ₹68.00 | ₹65.00 | ₹65.20 | 205,026 |
| 2026-03-27 | ₹71.90 | ₹71.90 | ₹67.50 | ₹68.09 | 233,293 |
| 2026-03-25 | ₹70.50 | ₹74.28 | ₹70.50 | ₹71.89 | 272,707 |
| 2026-03-24 | ₹68.55 | ₹71.00 | ₹68.55 | ₹70.01 | 236,982 |
| 2026-03-23 | ₹70.06 | ₹72.92 | ₹67.80 | ₹68.12 | 242,372 |
| 2026-03-20 | ₹73.00 | ₹73.55 | ₹70.92 | ₹71.25 | 127,519 |
| 2026-03-19 | ₹72.00 | ₹73.34 | ₹68.60 | ₹71.93 | 261,125 |
| 2026-03-18 | ₹72.55 | ₹74.99 | ₹71.95 | ₹74.02 | 103,257 |
| 2026-03-17 | ₹73.35 | ₹73.35 | ₹71.30 | ₹71.55 | 94,900 |
| 2026-03-16 | ₹74.00 | ₹74.00 | ₹71.23 | ₹72.60 | 98,920 |
| 2026-03-13 | ₹75.77 | ₹75.84 | ₹72.35 | ₹72.99 | 135,921 |
| 2026-03-12 | ₹76.27 | ₹78.10 | ₹74.50 | ₹75.64 | 104,614 |
| 2026-03-11 | ₹76.44 | ₹77.99 | ₹76.00 | ₹76.65 | 109,223 |
| 2026-03-10 | ₹77.25 | ₹77.25 | ₹76.00 | ₹76.44 | 83,214 |
| 2026-03-09 | ₹73.00 | ₹76.40 | ₹73.00 | ₹75.62 | 94,031 |
| 2026-03-06 | ₹77.31 | ₹78.12 | ₹76.40 | ₹76.80 | 72,931 |
| 2026-03-05 | ₹77.30 | ₹80.98 | ₹76.50 | ₹77.23 | 93,400 |
| 2026-03-04 | ₹79.38 | ₹79.38 | ₹76.17 | ₹77.19 | 174,487 |
| 2026-03-02 | ₹79.01 | ₹81.96 | ₹78.24 | ₹79.40 | 265,154 |
| 2026-02-27 | ₹83.40 | ₹85.20 | ₹82.52 | ₹83.07 | 127,351 |
| 2026-02-26 | ₹81.90 | ₹91.00 | ₹81.76 | ₹83.83 | 910,914 |
| 2026-02-25 | ₹81.01 | ₹81.90 | ₹80.78 | ₹81.50 | 78,986 |
| 2026-02-24 | ₹82.40 | ₹82.70 | ₹80.51 | ₹81.20 | 96,557 |
| 2026-02-23 | ₹83.89 | ₹84.34 | ₹80.91 | ₹82.33 | 113,183 |
| 2026-02-20 | ₹82.10 | ₹86.38 | ₹82.00 | ₹83.81 | 212,672 |
| 2026-02-19 | ₹82.00 | ₹85.21 | ₹81.22 | ₹82.84 | 163,400 |
| 2026-02-18 | ₹82.95 | ₹84.20 | ₹81.80 | ₹82.20 | 88,153 |
| 2026-02-17 | ₹83.03 | ₹84.56 | ₹81.95 | ₹82.87 | 73,172 |
| 2026-02-16 | ₹83.00 | ₹83.88 | ₹82.09 | ₹83.38 | 41,053 |
| 2026-02-13 | ₹84.68 | ₹84.68 | ₹82.04 | ₹83.11 | 73,481 |
| 2026-02-12 | ₹86.64 | ₹87.64 | ₹83.84 | ₹84.18 | 108,195 |
| 2026-02-11 | ₹83.01 | ₹87.80 | ₹82.25 | ₹86.64 | 205,312 |
| 2026-02-10 | ₹83.08 | ₹84.99 | ₹82.51 | ₹82.99 | 92,425 |
| 2026-02-09 | ₹81.50 | ₹83.70 | ₹81.50 | ₹82.46 | 123,312 |
| 2026-02-06 | ₹81.30 | ₹82.30 | ₹80.55 | ₹81.19 | 66,174 |
| 2026-02-05 | ₹81.90 | ₹83.29 | ₹81.05 | ₹81.58 | 66,887 |
| 2026-02-04 | ₹82.00 | ₹83.95 | ₹80.80 | ₹81.85 | 211,170 |
| 2026-02-03 | ₹85.30 | ₹87.95 | ₹80.61 | ₹81.06 | 252,962 |
| 2026-02-02 | ₹86.10 | ₹86.30 | ₹81.23 | ₹83.60 | 137,812 |
| 2026-02-01 | ₹85.98 | ₹88.88 | ₹84.00 | ₹86.91 | 75,620 |
| 2026-01-30 | ₹81.55 | ₹85.40 | ₹81.30 | ₹84.37 | 93,076 |
| 2026-01-29 | ₹85.90 | ₹85.90 | ₹81.30 | ₹82.37 | 57,212 |
| 2026-01-28 | ₹83.00 | ₹84.90 | ₹82.32 | ₹84.17 | 44,371 |
| 2026-01-27 | ₹82.74 | ₹83.45 | ₹80.54 | ₹81.78 | 56,282 |
| 2026-01-23 | ₹84.21 | ₹85.18 | ₹82.00 | ₹82.74 | 50,627 |
| 2026-01-22 | ₹84.20 | ₹86.23 | ₹82.88 | ₹84.21 | 65,292 |
| 2026-01-21 | ₹82.00 | ₹85.50 | ₹81.00 | ₹84.20 | 91,892 |
| 2026-01-20 | ₹86.87 | ₹86.94 | ₹82.71 | ₹83.29 | 84,712 |
| 2026-01-19 | ₹88.80 | ₹88.80 | ₹86.31 | ₹86.87 | 48,423 |
| 2026-01-16 | ₹87.11 | ₹90.00 | ₹87.11 | ₹88.80 | 40,982 |
| 2026-01-14 | ₹90.10 | ₹91.59 | ₹88.17 | ₹88.51 | 47,293 |
| 2026-01-13 | ₹90.90 | ₹91.99 | ₹88.01 | ₹90.06 | 99,471 |
| 2026-01-12 | ₹90.11 | ₹91.99 | ₹86.82 | ₹89.12 | 142,447 |
| 2026-01-09 | ₹93.00 | ₹93.20 | ₹90.55 | ₹90.76 | 60,637 |
| 2026-01-08 | ₹95.33 | ₹95.51 | ₹92.60 | ₹92.85 | 58,256 |
| 2026-01-07 | ₹96.40 | ₹96.40 | ₹93.90 | ₹94.86 | 41,708 |
| 2026-01-06 | ₹95.00 | ₹97.34 | ₹93.86 | ₹94.34 | 50,619 |
| 2026-01-05 | ₹97.96 | ₹98.50 | ₹95.01 | ₹95.64 | 39,862 |
| 2026-01-02 | ₹98.76 | ₹98.76 | ₹96.90 | ₹97.67 | 56,462 |
| 2026-01-01 | ₹95.64 | ₹99.25 | ₹95.51 | ₹98.51 | 101,792 |
Pudumjee Paper Products Share Price Performance Analysis (Mar 2016 - Aug 2026)
PDMJEPAPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.94%
₹98.51 → ₹90.69
Year to Date
Price Volatility
7.64%
Low Volatility
Year to Date
Average Daily Volume
132,470
Year to Date Average
NSE Exchange
Pudumjee Paper Products Share Price History – Frequently Asked Questions
Common questions about PDMJEPAPER historical data and records. For live price, key ratios and fundamentals, see Pudumjee Paper Products share price chart.
What is the all-time high share price of Pudumjee Paper Products (PDMJEPAPER)?
The all-time high share price of Pudumjee Paper Products was ₹232.2 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of Pudumjee Paper Products (PDMJEPAPER)?
The all-time low share price of Pudumjee Paper Products was ₹9.55 recorded on March 25, 2020 on the NSE exchange.
How can I download PDMJEPAPER historical share price data?
You can download Pudumjee Paper Products 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 PDMJEPAPER shares?
The highest trading volume day for Pudumjee Paper Products was 9,010,213 shares traded on January 31, 2024 on the NSE exchange, with share price at ₹80.05.