Popees Care

Popees Care Ltd Historical Data

NSEBSE

₹29.76

(4.20%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	65.48	65.48	64.25	64.25	25	73,460	1,127
02-Jun-2025	64.18	64.25	61.04	61.04	69	3,61,203	5,897
03-Jun-2025	61.04	61.04	57.99	58.37	121	12,28,826	21,140
04-Jun-2025	55.46	56	55.46	55.46	77	3,19,361	5,757
05-Jun-2025	52.69	52.69	52.69	52.69	73	1,46,530	2,781
06-Jun-2025	50.06	50.06	50.06	50.06	64	2,95,103	5,895
09-Jun-2025	48	48	47.56	47.56	83	1,31,264	2,758
10-Jun-2025	45.19	45.19	45.19	45.19	52	1,32,180	2,925
11-Jun-2025	42.94	42.94	42.94	42.94	58	1,30,237	3,033
12-Jun-2025	40.8	40.8	40.8	40.8	55	1,02,040	2,501
13-Jun-2025	38.76	42.84	38.76	42.01	267	48,45,071	1,20,533
16-Jun-2025	39.91	39.91	39.91	39.91	62	4,05,286	10,155
17-Jun-2025	37.92	37.92	37.92	37.92	87	6,31,405	16,651
18-Jun-2025	36.03	36.03	36.03	36.03	39	61,142	1,697
19-Jun-2025	34.23	34.23	34.23	34.23	42	55,315	1,616
20-Jun-2025	32.52	34	32.52	32.54	124	11,20,350	34,431
23-Jun-2025	33.19	34.16	31.03	33.3	212	13,47,864	39,883
24-Jun-2025	34.77	34.77	31.64	31.64	141	6,76,241	21,276
25-Jun-2025	30.06	30.06	30.06	30.06	76	1,70,921	5,686
26-Jun-2025	28.56	28.56	28.56	28.56	64	95,047	3,328
27-Jun-2025	27.14	29.98	27.14	29.76	213	10,56,909	36,802

Popees Care: Related NEWS

No Record Found

Invest wise with Expert advice