| Popees Cares Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 07-04-2026 Tuesday |
BSE
Sensex : 74,616.58 +509.73 +0.69% |
NSE
Nifty 50 : 23,123.65 +155.40 +0.68% |
USD - INR
1 $ = Rs 93.02 |
Find Stock | ||
| Company: | Popees Cares Limited | MCap (aprox) 6.3 Crores |
Symbol : 530565 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 07-04-26 | Tue | |||||
| 06-04-26 | Mon | 10.46 | 794 | 0.0% | Data Update : 8 PM | |
| 02-04-26 | Thu | 07-04-26 : | ||||
| 01-04-26 | Wed | |||||
| 30-03-26 | Mon | 10.46 | 8.3k | -5.0% | Compared to : 24-03-26 |
|
| 27-03-26 | Fri | |||||
| 25-03-26 | Wed | 7 Days % | ||||
| 24-03-26 | Tue | |||||
| 23-03-26 | Mon | 11.01 | ||||
| 20-03-26 | Fri | Compared to : 06-03-26 |
||||
| 19-03-26 | Thu | |||||
| 18-03-26 | Wed | 4.1k | 3.5% | 1 Month % | ||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | . | ||||
| 13-03-26 | Fri | Compared to : 06-02-26 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 2 Months % | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | Compared to : 07-01-26 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 3 Months % | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | #N/A | ||||
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 0 | 6 Months % | |||
| 23-02-26 | Mon | 11.78 | 8.33k | 0.0% | ||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | Compared to : 07-04-25 63.26 |
||||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | 1 year % | ||||
| 16-02-26 | Mon | 11.78 | 92 | -1.9% | ||
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | |||||
| 09-02-26 | Mon | 12.01 | 4.19k | 3.1% | ||
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | 11.65 | 3k | -5.0% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 12.26 | 2k | -5.0% | ||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | |||||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | 12.9 | 724 | -4.9% | ||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | 13.56 | 0.64 | 616 | 5.0% | |
| 12-01-26 | Mon | 12.92 | 1.98k | 5.0% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 12.31 | 3.92k | -1.6% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 12.51 | 6.25k | -4.7% | ||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 13.13 | 7.17k | -4.4% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 13.73 | 838 | -5.0% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | 14.45 | #N/A | 3.62k | 0.0% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 14.45 | #N/A | 1 | -0.1% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | 14.46 | #N/A | 3.63k | 0.0% | |
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 14.46 | #N/A | 7.33k | 0.0% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | 14.46 | 0.68 | 1.72k | 4.9% | |
| 10-11-25 | Mon | 13.13 | 0.62 | 3.17k | 5.0% | |
| 07-11-25 | Fri | 13.78 | 0.65 | 5.61k | 5.0% | |
| 06-11-25 | Thu | 12.51 | #N/A | 1.01k | -4.9% | |
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 13.16 | -0.69 | 1.63k | -5.0% | |
| 31-10-25 | Fri | 13.85 | 0.59 | 10.94k | 4.4% | |
| 30-10-25 | Thu | 13.26 | -0.69 | 1.83k | -4.9% | |
| 29-10-25 | Wed | 13.95 | -0.73 | 8.07k | -5.0% | |
| 28-10-25 | Tue | 14.68 | -0.77 | 45 | -5.0% | |
| 27-10-25 | Mon | 15.45 | 0.28 | 3.37k | 1.8% | |
| 24-10-25 | Fri | 15.17 | 0.72 | 13.26k | 5.0% | |
| 23-10-25 | Thu | 14.45 | -0.76 | 19 | -5.0% | |
| 21-10-25 | Tue | 15.21 | -0.79 | 1.8k | -4.9% | |
| 20-10-25 | Mon | 16 | -0.82 | 9.98k | -4.9% | |
| 17-10-25 | Fri | 16.82 | -0.88 | 1.03k | -5.0% | |
| 16-10-25 | Thu | 17.7 | -0.93 | 2.63k | -5.0% | |
| 15-10-25 | Wed | 18.63 | -0.98 | 1.57k | -5.0% | |
| 14-10-25 | Tue | 19.61 | -1.03 | 10 | -5.0% | |
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | 20.64 | #N/A | 11 | -5.0% | |
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 21.72 | #N/A | 1.23k | -5.0% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 22.86 | #N/A | 310 | -5.0% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 24.06 | #N/A | 1 | -5.0% | |
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 25.32 | #N/A | 750 | -5.0% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 26.65 | #N/A | 1.13k | -5.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 28.05 | -1.47 | 1.79k | -5.0% | |
| 02-09-25 | Tue | 29.52 | 1.4 | 3.38k | 5.0% | |
| 01-09-25 | Mon | 28.12 | 1.33 | 1.3k | 5.0% | |
| 29-08-25 | Fri | 26.79 | 1.25 | 9.11k | 4.9% | |
| 28-08-25 | Thu | 25.54 | -0.17 | 7.83k | -0.7% | |
| 26-08-25 | Tue | 25.71 | -1.35 | 42.11k | -5.0% | |
| 25-08-25 | Mon | 27.06 | -1.42 | 8.31k | -5.0% | |
| 22-08-25 | Fri | 28.48 | -1.49 | 6.22k | -5.0% | |
| 21-08-25 | Thu | 31.54 | -1.65 | 40.6k | -5.0% | |
| 20-08-25 | Wed | 29.97 | -1.57 | 14.25k | -5.0% | |
| 19-08-25 | Tue | 33.19 | 1.58 | 27.7k | 5.0% | |
| 18-08-25 | Mon | 31.61 | -1.66 | 3.05k | -5.0% | |
| 14-08-25 | Thu | 33.27 | -1.75 | 7.47k | -5.0% | |
| 13-08-25 | Wed | 35.02 | -1.84 | 1.39k | -5.0% | |
| 12-08-25 | Tue | 36.86 | -1.93 | 1.46k | -5.0% | |
| 11-08-25 | Mon | 38.79 | -2.04 | 233 | -5.0% | |
| 08-08-25 | Fri | 40.83 | -0.83 | 8.04k | -2.0% | |
| 07-08-25 | Thu | 41.66 | -0.85 | 9.76k | -2.0% | |
| 06-08-25 | Wed | 42.51 | 0.83 | 3.47k | 2.0% | |
| 05-08-25 | Tue | 41.68 | 0.81 | 6.84k | 2.0% | |
| 04-08-25 | Mon | 40.87 | 0.8 | 5.74k | 2.0% | |
| 01-08-25 | Fri | 40.07 | 0.78 | 1.18k | 2.0% | |
| 31-07-25 | Thu | 39.29 | 0.77 | 6.31k | 2.0% | |
| 30-07-25 | Wed | 38.52 | 0.75 | 10.17k | 2.0% | |
| 29-07-25 | Tue | 37.77 | 0.74 | 2k | 2.0% | |
| 28-07-25 | Mon | 37.03 | 0.72 | 1.49k | 2.0% | |
| 25-07-25 | Fri | 36.31 | 0.71 | 6.62k | 2.0% | |
| 24-07-25 | Thu | 35.6 | -0.72 | 1.98k | -2.0% | |
| 23-07-25 | Wed | 36.32 | -0.74 | 784 | -2.0% | |
| 22-07-25 | Tue | 37.06 | -0.75 | 6.16k | -2.0% | |
| 21-07-25 | Mon | 37.81 | -0.77 | 2.52k | -2.0% | |
| 18-07-25 | Fri | 38.58 | -0.78 | 1.92k | -2.0% | |
| 17-07-25 | Thu | 39.36 | -0.8 | 11.08k | -2.0% | |
| 16-07-25 | Wed | 40.16 | -0.81 | 7.9k | -2.0% | |
| 15-07-25 | Tue | 40.97 | -0.83 | 7.7k | -2.0% | |
| 14-07-25 | Mon | 41.8 | -0.08 | 32.75k | -0.2% | |
| 11-07-25 | Fri | 41.88 | 0.82 | 1.52k | 2.0% | |
| 10-07-25 | Thu | 41.06 | 0.8 | 2.75k | 2.0% | |
| 09-07-25 | Wed | 40.26 | 0.78 | 928 | 2.0% | |
| 08-07-25 | Tue | 39.48 | 0.77 | 943 | 2.0% | |
| 07-07-25 | Mon | 38.71 | 0.75 | 6.36k | 2.0% | |
| 04-07-25 | Fri | 37.96 | 1.8 | 11.55k | 5.0% | |
| 03-07-25 | Thu | 36.16 | 1.72 | 1.65k | 5.0% | |
| 02-07-25 | Wed | 34.44 | 1.64 | 457 | 5.0% | |
| 01-07-25 | Tue | 32.8 | 1.56 | 6.3k | 5.0% | |
| 30-06-25 | Mon | 31.24 | 1.48 | 12.59k | 5.0% | |
| 27-06-25 | Fri | 29.76 | 1.2 | 36.8k | 4.2% | |
| 26-06-25 | Thu | 30.06 | -1.58 | 5.69k | -5.0% | |
| 25-06-25 | Wed | 28.56 | -1.5 | 3.33k | -5.0% | |
| 24-06-25 | Tue | 31.64 | -1.66 | 21.28k | -5.0% | |
| 23-06-25 | Mon | 33.3 | 0.76 | 39.88k | 2.3% | |
| 20-06-25 | Fri | 32.54 | -1.69 | 34.43k | -4.9% | |
| 19-06-25 | Thu | 34.23 | -1.8 | 1.62k | -5.0% | |
| 18-06-25 | Wed | 36.03 | -1.89 | 1.7k | -5.0% | |
| 17-06-25 | Tue | 37.92 | -1.99 | 16.65k | -5.0% | |
| 16-06-25 | Mon | 42.01 | 1.21 | 120.53k | 3.0% | |
| 13-06-25 | Fri | 39.91 | -2.1 | 10.16k | -5.0% | |
| 12-06-25 | Thu | 40.8 | -2.14 | 2.5k | -5.0% | |
| 11-06-25 | Wed | 42.94 | -2.25 | 3.03k | -5.0% | |
| 10-06-25 | Tue | 45.19 | -2.37 | 2.93k | -5.0% | |
| 09-06-25 | Mon | 47.56 | -2.5 | 2.76k | -5.0% | |
| 06-06-25 | Fri | 50.06 | -2.63 | 5.9k | -5.0% | |
| 05-06-25 | Thu | 52.69 | -2.77 | 2.78k | -5.0% | |
| 04-06-25 | Wed | 55.46 | -2.91 | 5.76k | -5.0% | |
| 03-06-25 | Tue | 61.04 | -3.21 | 5.9k | -5.0% | |
| 02-06-25 | Mon | 58.37 | -2.67 | 21.14k | -4.4% | |
| 30-05-25 | Fri | 64.25 | -1.23 | 1.13k | -1.9% | |
| 29-05-25 | Thu | 65.48 | 1.31 | 16.97k | 2.0% | |
| 28-05-25 | Wed | 66.81 | -1.33 | 3.02k | -2.0% | |
| 27-05-25 | Tue | 65.5 | 1.25 | 1.93k | 1.9% | |
| 26-05-25 | Mon | 64.25 | -0.44 | 2.55k | -0.7% | |
| 23-05-25 | Fri | 64.69 | 1.26 | 4.61k | 2.0% | |
| 22-05-25 | Thu | 63.43 | -1.29 | 1.47k | -2.0% | |
| 21-05-25 | Wed | 64.72 | 0 | 1.02k | 0.0% | |
| 20-05-25 | Tue | 64.72 | 1.26 | 2.77k | 2.0% | |
| 19-05-25 | Mon | 63.46 | 1.24 | 4.27k | 2.0% | |
| 16-05-25 | Fri | 62.22 | 1.22 | 1.12k | 2.0% | |
| 15-05-25 | Thu | 61 | 1.13 | 4.98k | 1.9% | |
| 14-05-25 | Wed | 58.7 | -1.19 | 3.74k | -2.0% | |
| 13-05-25 | Tue | 59.87 | 1.17 | 5.62k | 2.0% | |
| 12-05-25 | Mon | 59.89 | -1.22 | 6.53k | -2.0% | |
| 09-05-25 | Fri | 61.11 | -1.24 | 371 | -2.0% | |
| 08-05-25 | Thu | 62.35 | -1.27 | 5.86k | -2.0% | |
| 07-05-25 | Wed | 63.62 | -1.29 | 1.21k | -2.0% | |
| 06-05-25 | Tue | 64.91 | -1.32 | 382 | -2.0% | |
| 05-05-25 | Mon | 66.23 | -1.35 | 344 | -2.0% | |
| 02-05-25 | Fri | 67.58 | -1.36 | 158 | -2.0% | |
| 30-04-25 | Wed | 68.94 | -1.4 | 443 | -2.0% | |
| 29-04-25 | Tue | 70.34 | -1.43 | 1.12k | -2.0% | |
| 28-04-25 | Mon | 71.77 | -1.46 | 535 | -2.0% | |
| 25-04-25 | Fri | 73.23 | -1.49 | 23k | -2.0% | |
| 24-04-25 | Thu | 74.72 | 3.55 | 38.79k | 5.0% | |
| 23-04-25 | Wed | 71.17 | 3.38 | 11.18k | 5.0% | |
| 22-04-25 | Tue | 67.79 | 3.22 | 31.29k | 5.0% | |
| 21-04-25 | Mon | 64.57 | 3.07 | 5.74k | 5.0% | |
| 17-04-25 | Thu | 61.5 | 2.85 | 3.92k | 4.9% | |
| 16-04-25 | Wed | 58.65 | -3.08 | 14.05k | -5.0% | |
| 15-04-25 | Tue | 61.73 | 1.78 | 5k | 3.0% | |
| 11-04-25 | Fri | 59.95 | 2.85 | 1.02k | 5.0% | |
| 09-04-25 | Wed | 57.1 | -3 | 1.05k | -5.0% | |
| 08-04-25 | Tue | 60.1 | -3.16 | 6.37k | -5.0% | |
| 07-04-25 | Mon | 63.26 | -3.32 | 1.15k | -5.0% | |
| 04-04-25 | Fri | 63.54 | 3.02 | 6k | 5.0% | |
| 03-04-25 | Thu | 66.58 | 3.04 | 9.79k | 4.8% | |
| 02-04-25 | Wed | 60.52 | 2.88 | 5k | 5.0% | |