BSE - Free Realtime Quote INR
Padmalaya Telefilms Limited (PADMALAYAT.BO)
4.1200
0.0000
(0.00%)
As of 11:32:21 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,620 |
| Apr 28, 2025 | 4.1700 | 4.1700 | 3.7900 | 4.1200 | 4.1200 | 11,219 |
| Apr 25, 2025 | 4.3600 | 4.3600 | 3.9800 | 3.9800 | 3.9800 | 16,410 |
| Apr 24, 2025 | 4.2000 | 4.6000 | 4.1800 | 4.1800 | 4.1800 | 4,752 |
| Apr 23, 2025 | 4.2800 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 397 |
| Apr 22, 2025 | 3.8300 | 4.2300 | 3.8300 | 4.2000 | 4.2000 | 6,876 |
| Apr 21, 2025 | 4.2400 | 4.3500 | 3.9800 | 4.0300 | 4.0300 | 5,160 |
| Apr 17, 2025 | 4.1000 | 4.3200 | 3.9700 | 4.1600 | 4.1600 | 2,562 |
| Apr 16, 2025 | 4.3000 | 4.3000 | 4.0500 | 4.1700 | 4.1700 | 2,461 |
| Apr 15, 2025 | 4.2400 | 4.4000 | 3.9900 | 4.1000 | 4.1000 | 2,663 |
| Apr 11, 2025 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 14,397 |
| Apr 9, 2025 | 3.8100 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 4,261 |
| Apr 8, 2025 | 4.2100 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 21,516 |
| Apr 7, 2025 | 4.5200 | 4.5200 | 4.2100 | 4.2100 | 4.2100 | 10,421 |
| Apr 4, 2025 | 4.7600 | 4.7600 | 4.4300 | 4.4300 | 4.4300 | 2,992 |
| Apr 3, 2025 | 4.6500 | 4.9100 | 4.5100 | 4.5400 | 4.5400 | 22,801 |
| Apr 2, 2025 | 4.8000 | 4.8900 | 4.6700 | 4.7400 | 4.7400 | 1,740 |
| Apr 1, 2025 | 4.9000 | 4.9000 | 4.4600 | 4.9000 | 4.9000 | 1,840 |
| Mar 28, 2025 | 4.9900 | 4.9900 | 4.6500 | 4.6700 | 4.6700 | 19,045 |
| Mar 27, 2025 | 4.6600 | 4.8900 | 4.4300 | 4.8900 | 4.8900 | 5,262 |
| Mar 26, 2025 | 4.9800 | 5.1200 | 4.6500 | 4.6600 | 4.6600 | 42,658 |
| Mar 25, 2025 | 5.3500 | 5.3500 | 4.8500 | 4.8800 | 4.8800 | 10,307 |
| Mar 24, 2025 | 5.0000 | 5.1300 | 4.6500 | 5.1000 | 5.1000 | 20,301 |
| Mar 21, 2025 | 4.8000 | 4.9000 | 4.5600 | 4.8900 | 4.8900 | 3,143 |
| Mar 20, 2025 | 4.6600 | 5.1300 | 4.6600 | 4.8000 | 4.8000 | 11,347 |
| Mar 19, 2025 | 4.6000 | 4.9200 | 4.5000 | 4.9000 | 4.9000 | 9,201 |
| Mar 18, 2025 | 4.7500 | 4.7500 | 4.3200 | 4.6900 | 4.6900 | 16,255 |
| Mar 17, 2025 | 4.5100 | 4.7300 | 4.5100 | 4.5300 | 4.5300 | 9,504 |
| Mar 13, 2025 | 4.6500 | 4.8800 | 4.5100 | 4.5100 | 4.5100 | 3,481 |
| Mar 12, 2025 | 4.8900 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 1,599 |
| Mar 11, 2025 | 4.9000 | 4.9000 | 4.6600 | 4.8900 | 4.8900 | 1,724 |
| Mar 10, 2025 | 4.9000 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 81 |
| Mar 7, 2025 | 4.9600 | 4.9600 | 4.5000 | 4.9300 | 4.9300 | 35,093 |
| Mar 6, 2025 | 4.9700 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 3,792 |
| Mar 5, 2025 | 4.8500 | 4.9700 | 4.8400 | 4.9700 | 4.9700 | 793 |
| Mar 4, 2025 | 4.7400 | 4.8300 | 4.6400 | 4.7400 | 4.7400 | 1,556 |
| Mar 3, 2025 | 4.6900 | 4.8300 | 4.3700 | 4.6000 | 4.6000 | 1,336 |
| Feb 28, 2025 | 4.4800 | 4.6900 | 4.3800 | 4.6000 | 4.6000 | 1,983 |
| Feb 27, 2025 | 4.5400 | 4.7200 | 4.2800 | 4.4800 | 4.4800 | 2,674 |
| Feb 25, 2025 | 4.5700 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 8,105 |
| Feb 24, 2025 | 4.7100 | 4.9000 | 4.4400 | 4.5700 | 4.5700 | 4,391 |
| Feb 21, 2025 | 4.9100 | 5.1500 | 4.6700 | 4.6700 | 4.6700 | 7,643 |
| Feb 20, 2025 | 4.5000 | 4.9100 | 4.4500 | 4.9100 | 4.9100 | 10,679 |
| Feb 19, 2025 | 4.9000 | 4.9000 | 4.6600 | 4.6800 | 4.6800 | 7,684 |
| Feb 18, 2025 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | 4.9000 | 2,739 |
| Feb 17, 2025 | 5.4700 | 5.4700 | 5.1500 | 5.1500 | 5.1500 | 3,420 |
| Feb 14, 2025 | 5.7000 | 5.8100 | 5.4200 | 5.4200 | 5.4200 | 2,013 |
| Feb 13, 2025 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | 5.7000 | 6,394 |
| Feb 12, 2025 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 7,389 |
| Feb 11, 2025 | 6.8000 | 6.8000 | 6.2600 | 6.2600 | 6.2600 | 1,209 |
| Feb 10, 2025 | 6.4000 | 6.7200 | 6.0800 | 6.5800 | 6.5800 | 3,967 |
| Feb 7, 2025 | 5.8400 | 6.4300 | 5.8400 | 6.4000 | 6.4000 | 3,823 |
| Feb 6, 2025 | 6.1000 | 6.1300 | 6.0000 | 6.1300 | 6.1300 | 6,278 |
| Feb 5, 2025 | 5.8700 | 5.8700 | 5.5100 | 5.8400 | 5.8400 | 11,113 |
| Feb 4, 2025 | 5.7000 | 6.0500 | 5.4900 | 5.6000 | 5.6000 | 14,969 |
| Feb 3, 2025 | 5.9900 | 6.1100 | 5.7000 | 5.7700 | 5.7700 | 1,382 |
| Feb 1, 2025 | 5.7100 | 5.9900 | 5.4300 | 5.9900 | 5.9900 | 7,233 |
| Jan 31, 2025 | 6.2400 | 6.2400 | 5.7100 | 5.7100 | 5.7100 | 9,006 |
| Jan 30, 2025 | 6.2000 | 6.2000 | 5.6200 | 5.9500 | 5.9500 | 1,375 |
| Jan 29, 2025 | 5.4000 | 5.9600 | 5.4000 | 5.9100 | 5.9100 | 21,552 |
| Jan 28, 2025 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 10,311 |
| Jan 27, 2025 | 5.9700 | 6.2700 | 5.9700 | 5.9700 | 5.9700 | 8,452 |
| Jan 24, 2025 | 6.3000 | 6.3000 | 6.2800 | 6.2800 | 6.2800 | 34,737 |
| Jan 23, 2025 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 13,021 |
| Jan 22, 2025 | 6.3600 | 6.4800 | 6.3600 | 6.4800 | 6.4800 | 6,469 |
| Jan 21, 2025 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 17,940 |
| Jan 20, 2025 | 6.0000 | 6.2400 | 6.0000 | 6.2400 | 6.2400 | 106,453 |
| Jan 17, 2025 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 4,378 |
| Jan 16, 2025 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 9,804 |
| Jan 15, 2025 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 2,058 |
| Jan 14, 2025 | 6.4800 | 6.5400 | 6.4800 | 6.4800 | 6.4800 | 6,081 |
| Jan 13, 2025 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 1,019 |
| Jan 10, 2025 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 5,185 |
| Jan 9, 2025 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 300 |
| Jan 8, 2025 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 10,135 |
| Jan 7, 2025 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 769 |
| Jan 6, 2025 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 125 |
| Jan 3, 2025 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 4,352 |
| Jan 2, 2025 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 2,309 |
| Jan 1, 2025 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 1,336 |
| Dec 31, 2024 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 679 |
| Dec 30, 2024 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 2,018 |