Popees Care

Popees Care Ltd Historical Data

NSEBSE

₹26.99

(4.98%)

Aug 28, 2025|01:49:00 PM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	37.77	37.77	37.75	37.77	10	75,683	2,004
30-Jul-2025	38.52	38.52	37.77	38.52	38	3,88,093	10,166
31-Jul-2025	39.29	39.29	38	39.29	27	2,45,388	6,307
01-Aug-2025	40.07	40.07	40.07	40.07	10	47,082	1,175
04-Aug-2025	40.87	40.87	40.27	40.87	29	2,34,403	5,740
05-Aug-2025	41.68	41.68	41.68	41.68	20	2,85,216	6,843
06-Aug-2025	42.51	42.51	41.68	42.51	16	1,47,511	3,472
07-Aug-2025	42.49	42.49	41.66	41.66	42	4,11,466	9,764
08-Aug-2025	40.83	40.83	40.83	40.83	14	3,28,436	8,044
11-Aug-2025	38.79	38.79	38.79	38.79	24	9,038	233
12-Aug-2025	36.86	36.86	36.86	36.86	40	53,926	1,463
13-Aug-2025	35.02	35.02	35.02	35.02	39	48,677	1,390
14-Aug-2025	33.27	33.27	33.27	33.27	47	2,48,360	7,465
18-Aug-2025	31.61	31.61	31.61	31.61	49	96,505	3,053
19-Aug-2025	30.03	33.19	30.03	33.19	82	8,32,375	27,701
20-Aug-2025	31.7	34.84	31.54	31.54	172	13,14,716	40,603
21-Aug-2025	29.97	29.97	29.97	29.97	85	4,27,072	14,250
22-Aug-2025	28.48	28.48	28.48	28.48	60	1,77,145	6,220
25-Aug-2025	27.06	27.06	27.06	27.06	78	2,24,760	8,306
26-Aug-2025	25.71	28.35	25.71	25.71	197	11,05,132	32,337

Popees Care: Related NEWS

No Record Found

Invest wise with Expert advice