NSE - Delayed Quote INR

Pudumjee Paper Products Limited (PDMJEPAPER.NS)

Compare
102.80 +6.36 (+6.59%)
At close: June 14 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 97.50 106.35 96.77 102.63 102.63 4,695,606
Jun 13, 2024 96.69 97.89 94.80 96.44 96.44 747,329
Jun 12, 2024 99.50 100.20 96.00 96.15 96.15 725,070
Jun 11, 2024 96.65 102.00 96.02 99.51 99.51 2,732,102
Jun 10, 2024 95.90 99.68 94.42 96.53 96.53 964,537
Jun 7, 2024 94.35 96.85 92.85 95.95 95.95 627,505
Jun 6, 2024 90.15 96.50 90.00 93.65 93.65 1,029,048
Jun 5, 2024 85.00 90.30 80.70 89.45 89.45 698,736
Jun 4, 2024 90.25 90.25 80.80 82.80 82.80 1,164,298
Jun 3, 2024 92.55 93.30 89.20 90.20 90.20 641,159
May 31, 2024 89.40 90.40 87.15 88.40 88.40 748,124
May 30, 2024 93.25 93.55 88.20 89.40 89.40 981,026
May 29, 2024 93.70 95.80 91.90 92.90 92.90 835,634
May 28, 2024 99.25 99.85 92.60 93.50 93.50 2,373,150
May 27, 2024 91.95 105.30 91.45 98.70 98.70 7,537,606
May 24, 2024 93.95 94.15 90.30 91.30 91.30 311,241
May 23, 2024 91.75 95.00 91.50 93.10 93.10 492,894
May 22, 2024 95.80 95.90 91.00 91.65 91.65 702,022
May 21, 2024 97.50 97.75 94.00 95.45 95.45 1,209,866
May 17, 2024 86.00 96.50 86.00 95.00 95.00 4,753,566
May 16, 2024 88.45 89.50 84.75 85.60 85.60 758,131
May 15, 2024 89.90 92.65 87.45 87.85 87.85 1,076,408
May 14, 2024 88.20 90.00 87.00 88.50 88.50 600,825
May 13, 2024 91.60 91.65 86.20 87.65 87.65 829,852
May 10, 2024 87.85 91.95 84.20 91.30 91.30 1,673,377
May 9, 2024 92.65 97.35 86.25 87.35 87.35 3,561,267
May 8, 2024 84.40 92.70 83.20 92.05 92.05 2,759,898
May 7, 2024 87.80 88.50 82.60 83.85 83.85 556,760
May 6, 2024 88.00 90.00 83.10 86.70 86.70 931,458
May 3, 2024 90.35 90.70 85.10 86.70 86.70 1,339,859
May 2, 2024 84.45 92.70 84.45 89.20 89.20 5,788,933
Apr 30, 2024 75.90 85.10 75.05 83.50 83.50 7,397,298
Apr 29, 2024 74.95 77.20 73.50 74.75 74.75 456,349
Apr 26, 2024 74.95 77.00 72.30 74.55 74.55 1,151,056
Apr 25, 2024 74.30 76.80 73.35 74.95 74.95 1,149,679
Apr 24, 2024 66.95 74.40 66.95 73.65 73.65 1,730,279
Apr 23, 2024 68.50 68.75 66.20 66.95 66.95 393,719
Apr 22, 2024 68.55 69.65 67.60 68.25 68.25 190,493
Apr 19, 2024 66.00 68.60 65.05 68.20 68.20 259,008
Apr 18, 2024 68.70 68.95 66.30 66.65 66.65 148,434
Apr 16, 2024 66.00 68.40 66.00 67.65 67.65 110,715
Apr 15, 2024 66.00 68.60 65.30 67.10 67.10 239,736
Apr 12, 2024 70.10 71.30 68.15 69.05 69.05 257,809
Apr 10, 2024 71.50 72.40 69.30 70.10 70.10 208,364
Apr 9, 2024 70.95 72.50 69.75 71.00 71.00 239,402
Apr 8, 2024 74.40 74.45 70.50 70.95 70.95 368,064
Apr 5, 2024 69.00 71.95 68.35 71.55 71.55 678,783
Apr 4, 2024 68.95 69.95 67.35 68.05 68.05 274,364
Apr 3, 2024 66.90 69.40 65.60 68.25 68.25 638,683
Apr 2, 2024 64.05 68.40 64.05 66.80 66.80 643,497
Apr 1, 2024 63.35 65.50 62.95 63.60 63.60 497,279
Mar 28, 2024 65.15 65.65 62.55 62.85 62.85 249,831
Mar 27, 2024 66.00 66.70 63.80 64.05 64.05 182,013
Mar 26, 2024 67.95 68.40 65.05 65.75 65.75 161,064
Mar 22, 2024 68.50 70.75 67.25 68.00 68.00 228,114
Mar 21, 2024 66.95 68.45 66.15 68.00 68.00 195,178
Mar 20, 2024 65.95 67.85 65.05 65.45 65.45 208,847
Mar 19, 2024 68.00 68.35 65.10 65.50 65.50 462,751
Mar 18, 2024 67.90 70.00 67.00 69.60 69.60 508,762
Mar 15, 2024 61.50 67.00 61.50 67.00 67.00 1,336,088
Mar 14, 2024 55.50 60.95 55.30 60.95 60.95 836,663
Mar 13, 2024 58.65 60.90 54.00 55.45 55.45 927,129
Mar 12, 2024 63.75 64.50 57.30 58.65 58.65 417,449
Mar 11, 2024 66.65 66.65 62.10 62.75 62.75 181,904
Mar 7, 2024 64.10 67.10 63.80 66.45 66.45 181,784
Mar 6, 2024 67.35 67.35 63.10 64.10 64.10 383,504
Mar 5, 2024 68.50 68.75 66.60 67.35 67.35 142,563
Mar 4, 2024 68.95 69.50 67.50 68.10 68.10 111,710
Mar 1, 2024 69.80 70.40 68.00 68.15 68.15 230,455
Feb 29, 2024 68.30 69.35 66.65 68.55 68.55 170,124
Feb 28, 2024 70.65 71.40 67.50 68.30 68.30 319,994
Feb 27, 2024 71.70 73.70 70.00 70.60 70.60 236,188
Feb 26, 2024 73.80 73.80 70.85 71.15 71.15 291,896
Feb 23, 2024 74.25 75.30 72.60 73.25 73.25 235,764
Feb 22, 2024 73.65 75.40 72.40 74.85 74.85 158,183
Feb 21, 2024 76.45 76.95 72.00 73.20 73.20 247,499
Feb 20, 2024 75.70 78.50 74.40 76.10 76.10 299,055
Feb 19, 2024 75.80 77.00 74.05 74.95 74.95 270,827
Feb 16, 2024 74.35 77.80 74.35 75.80 75.80 287,433
Feb 15, 2024 73.20 75.00 71.85 74.30 74.30 178,663
Feb 14, 2024 70.95 73.85 69.80 72.75 72.75 265,332
Feb 13, 2024 68.55 72.75 66.00 71.40 71.40 387,286
Feb 12, 2024 73.80 75.50 69.00 69.60 69.60 336,082
Feb 9, 2024 77.85 77.85 70.25 73.10 73.10 501,542
Feb 8, 2024 77.00 77.05 72.55 73.40 73.40 315,302
Feb 7, 2024 75.90 78.30 75.05 76.45 76.45 498,876
Feb 6, 2024 71.30 75.45 71.30 74.30 74.30 759,858
Feb 5, 2024 79.00 79.00 71.15 71.25 71.25 1,168,961
Feb 2, 2024 80.70 82.90 78.65 79.05 79.05 1,002,539
Feb 1, 2024 80.90 84.00 77.10 79.90 79.90 1,917,596
Jan 31, 2024 74.95 82.75 72.25 80.05 80.05 9,010,213
Jan 30, 2024 65.55 75.95 62.50 73.80 73.80 8,912,659
Jan 29, 2024 60.90 65.40 60.35 64.00 64.00 2,466,738
Jan 25, 2024 57.65 63.20 57.35 60.25 60.25 2,743,489
Jan 24, 2024 56.00 58.45 55.60 57.20 57.20 666,784
Jan 23, 2024 60.90 61.40 53.90 56.15 56.15 1,639,761
Jan 19, 2024 57.00 62.00 56.85 60.40 60.40 4,150,886
Jan 18, 2024 54.65 57.40 53.05 56.35 56.35 1,294,219
Jan 17, 2024 55.65 56.60 54.20 54.65 54.65 604,852
Jan 16, 2024 57.50 59.10 55.05 57.00 57.00 2,848,980
Jan 15, 2024 51.80 58.50 51.45 56.30 56.30 4,297,056
Jan 12, 2024 53.00 53.50 51.20 51.50 51.50 494,494
Jan 11, 2024 51.80 52.65 51.05 52.00 52.00 484,038
Jan 10, 2024 50.90 52.70 50.40 51.45 51.45 349,078
Jan 9, 2024 50.65 51.40 50.65 50.90 50.90 174,064
Jan 8, 2024 51.95 51.95 50.30 50.40 50.40 166,177
Jan 5, 2024 51.20 52.30 51.05 51.55 51.55 355,771
Jan 4, 2024 51.00 51.60 50.70 50.90 50.90 211,585
Jan 3, 2024 51.40 51.60 50.60 50.75 50.75 171,136
Jan 2, 2024 51.90 51.90 49.80 51.40 51.40 328,305
Jan 1, 2024 52.40 52.40 51.10 51.65 51.65 316,994
Dec 29, 2023 50.90 52.85 50.05 51.90 51.90 456,425
Dec 28, 2023 51.45 51.45 50.70 50.90 50.90 168,322
Dec 27, 2023 50.90 52.50 50.60 51.10 51.10 437,048
Dec 26, 2023 50.20 51.50 50.10 50.50 50.50 243,046
Dec 22, 2023 51.20 51.60 49.20 50.15 50.15 577,866
Dec 21, 2023 49.20 51.20 48.45 50.40 50.40 452,555
Dec 20, 2023 49.75 53.70 48.90 49.50 49.50 2,828,260
Dec 19, 2023 48.95 49.70 48.55 49.25 49.25 253,274
Dec 18, 2023 48.65 49.95 47.85 48.70 48.70 327,709
Dec 15, 2023 49.70 49.95 48.20 48.40 48.40 233,223
Dec 14, 2023 49.45 50.50 49.00 49.50 49.50 195,553
Dec 13, 2023 49.00 49.20 48.45 48.95 48.95 99,541
Dec 12, 2023 49.65 49.90 48.00 48.75 48.75 249,101
Dec 11, 2023 48.70 49.95 48.70 49.55 49.55 262,070
Dec 8, 2023 49.05 49.75 48.50 48.65 48.65 212,559
Dec 7, 2023 49.65 49.85 48.90 49.05 49.05 215,387
Dec 6, 2023 50.00 51.00 49.60 50.00 50.00 889,177
Dec 5, 2023 47.30 49.00 46.50 48.50 48.50 675,414
Dec 4, 2023 47.80 47.95 46.90 47.25 47.25 153,281
Dec 1, 2023 47.35 48.10 46.90 47.05 47.05 223,299
Nov 30, 2023 47.60 47.60 46.20 46.75 46.75 107,586
Nov 29, 2023 47.25 48.80 47.05 47.20 47.20 192,029
Nov 28, 2023 47.60 47.65 46.60 47.00 47.00 118,167
Nov 24, 2023 47.00 47.85 46.85 47.35 47.35 172,848
Nov 23, 2023 47.30 47.70 46.45 46.75 46.75 180,252
Nov 22, 2023 47.85 48.95 46.80 47.10 47.10 200,266
Nov 21, 2023 48.95 48.95 47.10 47.50 47.50 237,791
Nov 20, 2023 49.80 49.80 48.20 48.55 48.55 151,744
Nov 17, 2023 48.20 49.50 47.70 48.65 48.65 353,435
Nov 16, 2023 47.90 48.40 47.55 47.80 47.80 123,122
Nov 15, 2023 47.75 48.40 47.45 47.70 47.70 141,705
Nov 13, 2023 48.25 48.25 47.35 47.75 47.75 97,360
Nov 10, 2023 47.75 48.70 47.20 47.50 47.50 201,499
Nov 9, 2023 48.65 48.65 47.00 47.60 47.60 217,460
Nov 8, 2023 48.85 48.85 47.55 47.95 47.95 161,995
Nov 7, 2023 47.45 48.10 47.10 47.70 47.70 174,745
Nov 6, 2023 46.95 48.45 46.65 47.25 47.25 289,334
Nov 3, 2023 46.50 46.85 46.00 46.20 46.20 165,000
Nov 2, 2023 46.15 46.90 45.60 45.85 45.85 167,003
Nov 1, 2023 46.50 46.85 45.65 45.80 45.80 121,537
Oct 31, 2023 46.75 47.60 45.40 46.20 46.20 160,075
Oct 30, 2023 46.50 47.40 45.60 46.75 46.75 221,231
Oct 27, 2023 46.45 47.25 45.40 46.60 46.60 402,615
Oct 26, 2023 44.30 46.40 43.30 45.60 45.60 572,452
Oct 25, 2023 46.60 47.70 43.60 44.30 44.30 624,924
Oct 23, 2023 50.65 50.65 45.00 45.75 45.75 461,045
Oct 20, 2023 50.50 52.30 49.75 50.25 50.25 468,664
Oct 19, 2023 50.35 51.80 50.00 50.45 50.45 367,349
Oct 18, 2023 51.45 51.55 49.65 50.85 50.85 382,112
Oct 17, 2023 50.70 51.80 50.70 51.10 51.10 218,908
Oct 16, 2023 51.20 51.85 50.50 50.60 50.60 226,430
Oct 13, 2023 51.90 52.95 50.95 51.10 51.10 343,809
Oct 12, 2023 52.20 52.90 51.15 51.80 51.80 572,610
Oct 11, 2023 50.75 54.85 50.75 51.85 51.85 1,962,353
Oct 10, 2023 48.80 50.95 48.80 50.55 50.55 197,277
Oct 9, 2023 49.40 50.50 48.50 48.80 48.80 264,403
Oct 6, 2023 51.50 51.60 50.75 51.05 51.05 126,780
Oct 5, 2023 51.40 51.95 50.50 51.15 51.15 167,971
Oct 4, 2023 52.20 52.20 50.05 50.90 50.90 294,677
Oct 3, 2023 52.50 52.95 51.60 52.10 52.10 205,358
Sep 29, 2023 51.95 52.90 51.70 52.15 52.15 207,569
Sep 28, 2023 53.30 53.80 51.55 51.95 51.95 324,373
Sep 27, 2023 52.85 55.85 52.60 52.95 52.95 1,487,254
Sep 26, 2023 52.40 53.50 51.45 52.85 52.85 540,780
Sep 25, 2023 50.05 52.95 50.05 52.05 52.05 574,460
Sep 22, 2023 50.00 50.75 49.15 50.45 50.45 389,812
Sep 21, 2023 51.75 52.75 49.50 49.95 49.95 626,677
Sep 20, 2023 52.20 52.95 51.40 51.70 51.70 352,262
Sep 18, 2023 53.40 54.50 51.70 52.00 52.00 479,306
Sep 15, 2023 52.55 54.00 52.05 53.00 53.00 571,614
Sep 14, 2023 52.50 54.50 51.00 52.50 52.50 993,595
Sep 13, 2023 47.85 54.00 47.60 53.15 53.15 1,475,758
Sep 12, 2023 53.05 53.40 46.60 47.75 47.75 1,214,104
Sep 11, 2023 53.25 54.25 52.45 52.85 52.85 951,009
Sep 8, 2023 53.55 54.20 52.50 52.85 52.85 687,762
Sep 7, 2023 55.65 56.20 52.60 53.55 53.55 2,434,759
Sep 6, 2023 49.35 56.30 49.25 55.30 55.30 5,695,588
Sep 5, 2023 49.80 50.75 48.55 49.30 49.30 372,265
Sep 4, 2023 48.95 50.80 48.85 49.50 49.50 1,021,487
Sep 1, 2023 47.65 49.40 47.30 48.60 48.60 435,117
Aug 31, 2023 48.80 49.00 47.00 47.20 47.20 334,207
Aug 30, 2023 49.30 49.75 48.30 48.35 48.35 256,155
Aug 29, 2023 49.65 50.40 48.80 49.05 49.05 320,678
Aug 28, 2023 50.35 51.20 48.30 49.25 49.25 525,537
Aug 25, 2023 50.15 51.85 49.80 50.10 50.10 823,479
Aug 24, 2023 50.20 51.50 49.65 50.10 50.10 660,705
Aug 23, 2023 48.05 51.10 47.90 50.10 50.10 950,912
Aug 22, 2023 48.90 49.90 47.60 47.95 47.95 390,602
Aug 21, 2023 50.00 50.65 48.00 48.90 48.90 525,446
Aug 18, 2023 49.50 51.05 49.05 49.70 49.70 1,846,162
Aug 17, 2023 45.10 49.85 45.00 48.95 48.95 3,037,865
Aug 16, 2023 41.00 45.40 41.00 45.10 45.10 688,154
Aug 14, 2023 43.20 43.20 41.35 41.95 41.95 164,353
Aug 11, 2023 43.15 43.65 42.60 42.85 42.85 122,327
Aug 10, 2023 43.00 43.70 42.85 43.00 43.00 175,735
Aug 9, 2023 43.00 43.50 42.60 42.75 42.75 160,096
Aug 8, 2023 42.25 43.70 42.25 42.65 42.65 194,670
Aug 7, 2023 42.95 43.40 42.65 42.85 42.85 148,275
Aug 4, 2023 43.45 43.50 42.10 42.50 42.50 254,505
Aug 3, 2023 0.50 Dividend
Aug 3, 2023 42.80 43.80 42.40 43.15 43.15 147,744
Aug 2, 2023 44.10 44.25 42.40 43.00 42.50 234,795
Aug 1, 2023 43.40 44.10 43.05 43.75 43.24 307,897
Jul 31, 2023 42.90 43.55 42.65 42.95 42.45 228,422
Jul 28, 2023 42.00 42.40 41.70 42.05 41.56 170,734
Jul 27, 2023 41.85 43.60 41.10 41.75 41.26 719,863
Jul 26, 2023 41.60 42.15 41.25 41.60 41.12 127,980
Jul 25, 2023 40.95 42.20 40.95 41.55 41.07 198,555
Jul 24, 2023 40.85 41.45 40.70 40.80 40.33 108,058
Jul 21, 2023 41.50 41.50 40.90 41.05 40.57 88,577
Jul 20, 2023 42.25 42.50 41.10 41.50 41.02 137,403
Jul 19, 2023 42.00 42.50 41.75 42.10 41.61 116,495
Jul 18, 2023 42.65 43.00 41.65 42.00 41.51 229,486
Jul 17, 2023 40.90 42.65 40.65 41.85 41.36 279,812
Jul 14, 2023 40.05 40.95 40.05 40.50 40.03 121,238
Jul 13, 2023 40.70 41.05 40.15 40.20 39.73 90,602
Jul 12, 2023 41.20 41.30 40.55 40.65 40.18 61,461
Jul 11, 2023 41.50 41.50 40.60 40.80 40.33 88,563
Jul 10, 2023 41.55 41.80 40.80 41.05 40.57 80,014
Jul 7, 2023 41.10 41.70 41.10 41.50 41.02 103,634
Jul 6, 2023 41.50 41.80 40.95 41.05 40.57 136,105
Jul 5, 2023 40.80 41.35 40.20 41.15 40.67 193,384
Jul 4, 2023 40.70 40.95 40.40 40.55 40.08 72,616
Jul 3, 2023 41.00 41.00 40.50 40.60 40.13 82,925
Jun 30, 2023 40.65 41.05 40.60 40.65 40.18 71,679
Jun 28, 2023 41.45 41.45 40.50 40.65 40.18 74,187
Jun 27, 2023 41.40 41.65 40.85 40.95 40.47 44,054
Jun 26, 2023 41.55 41.55 40.70 40.95 40.47 54,018
Jun 23, 2023 41.50 41.70 40.60 41.05 40.57 80,727
Jun 22, 2023 42.00 42.15 41.50 41.60 41.12 72,451
Jun 21, 2023 42.15 42.30 41.60 41.75 41.26 108,565
Jun 20, 2023 41.80 42.00 41.60 41.80 41.31 92,796
Jun 19, 2023 41.75 42.30 41.60 41.80 41.31 73,771
Jun 16, 2023 41.60 42.70 41.60 41.90 41.41 113,935
Jun 15, 2023 41.90 42.35 41.25 41.45 40.97 108,825
Jun 14, 2023 42.70 43.10 41.75 41.90 41.41 129,672

Related Tickers

MALUPAPER.NS Malu Paper Mills Limited
36.97
+1.99%
 
TNPL.NS Tamil Nadu Newsprint and Papers Limited
279.00
+4.33%
 
SATIA.NS Satia Industries Limited
121.20
+3.58%
 
JKPAPER.NS JK Paper Limited
489.85
+9.81%
 
ORIENTPPR.NS Orient Paper & Industries Limited
51.30
+2.11%