Popular Foundations Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
19-06-2026 Friday	BSE Sensex : 76,802.90 -607.08 -0.78%		NSE Nifty 50 : 24,013.10 -154.90 -0.64%		USD - INR 1 $ = Rs 94.36	Find Stock
Share Price in Google :	Popular Foundations Limited		MCap (aprox) 55.4 Crores	Symbol : 544259	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.4%	5.3%	-7.6%	-6.5%	-18.9%	-17.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-06-26	Fri	27.2	1.19	3k	4.6%
18-06-26	Thu	26.01	-0.39	3k	-1.5%	Data Update : 7 PM
17-06-26	Wed	26.4	-0.61	3k	-2.3%	19-06-26 : 27.2
16-06-26	Tue	27.01	-2.29	9k	-7.8%
15-06-26	Mon	29.3	0.1	18k	0.3%	Compared to  :  10-06-26 28.45
12-06-26	Fri	29.2	0.45	3k	1.6%
11-06-26	Thu	28.75	0.3	3k	1.1%	7 Days %
10-06-26	Wed	28.45	0.05	6k	0.2%	-4.4%
09-06-26	Tue	28.4	-0.2	3k	-0.7%
08-06-26	Mon	28.6	3.25	33k	12.8%	Compared to  :  19-05-26 25.82
05-06-26	Fri	25.35	-0.05	3k	-0.2%
04-06-26	Thu	25.4	-0.1	6k	-0.4%	1 Month %
03-06-26	Wed	25.5	2.1	15k	9.0%	5.3%
02-06-26	Tue	23.4	-1.4	15k	-5.6%	.
01-06-26	Mon	24.8	-0.26	3k	-1.0%	Compared to  :  20-04-26 29.45
29-05-26	Fri	25.06	-1.34	3k	-5.1%
27-05-26	Wed	26.4	-0.1	3k	-0.4%	2 Months %
26-05-26	Tue	26.5	0	3k	0.0%	-7.6%
25-05-26	Mon	26.5	0	3k	0.0%
22-05-26	Fri	26.5	-0.3	3k	-1.1%	Compared to  :  19-03-26 29.1
21-05-26	Thu	26.8	-0.1	3k	-0.4%
20-05-26	Wed	26.9	1.08	3k	4.2%	3 Months %
19-05-26	Tue	25.82	-1.38	21k	-5.1%	-6.5%
18-05-26	Mon	27.2	-0.2	3k	-0.7%
15-05-26	Fri	27.4	0.05	3k	0.2%	Compared to  :  19-12-25 33.55
14-05-26	Thu	27.35	0.74	3k	2.8%
13-05-26	Wed	26.61	-1.64	18k	-5.8%	6 Months %
12-05-26	Tue	28.25	0.9	3k	3.3%	-18.9%
11-05-26	Mon	27.35	-1.1	3k	-3.9%
08-05-26	Fri	28.45	1.45	3k	5.4%	Compared to  :  19-06-25 33
07-05-26	Thu	27	-1.2	3k	-4.3%
06-05-26	Wed	28.2	0	3k	0.0%	1 year %
05-05-26	Tue	28.2	0.45	3k	1.6%	-17.6%
04-05-26	Mon	27.75	0	3k	0.0%
30-04-26	Thu	27.75	-0.15	3k	-0.5%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
29-04-26	Wed	27.9	0.55	3k	2.0%
28-04-26	Tue	27.35	0	3k	0.0%
27-04-26	Mon	27.35	-1.25	3k	-4.4%
24-04-26	Fri	28.6	-0.15	3k	-0.5%
23-04-26	Thu	28.75	-0.15	3k	-0.5%
22-04-26	Wed	28.9	-0.1	3k	-0.3%
21-04-26	Tue	29	-0.45	3k	-1.5%
20-04-26	Mon	29.45	-1.15	3k	-3.8%
17-04-26	Fri	30.6	1.3	6k	4.4%
16-04-26	Thu	29.3	1.79	3k	6.5%
15-04-26	Wed	27.51	0.01	3k	0.0%
13-04-26	Mon	27.5	-0.75	3k	-2.7%
10-04-26	Fri	28.25	0.83	6k	3.0%
09-04-26	Thu	27.42	-2.08	18k	-7.1%
08-04-26	Wed	29.5	1	9k	3.5%
07-04-26	Tue	28.5	-2.9	3k	-9.2%
06-04-26	Mon	31.4	4.4	3k	16.3%
02-04-26	Thu	27	0.8	6k	3.1%
01-04-26	Wed	26.2	0.93	48k	3.7%
30-03-26	Mon	25.27	-2.08	36k	-7.6%
27-03-26	Fri	27.35	-1.5	12k	-5.2%
25-03-26	Wed	28.85	-0.89	33k	-3.0%
24-03-26	Tue	29.74	2.74	51k	10.1%
23-03-26	Mon	27	-2.19	18k	-7.5%
20-03-26	Fri	29.19	0.09	129k	0.3%
19-03-26	Thu	29.1	0.71	21k	2.5%
18-03-26	Wed	28.39	-4.99	21k	0.1%
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
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	33.38	-1.52	9k	-4.4%
26-02-26	Thu	34.9	1.9	3k	5.8%
25-02-26	Wed	33	-0.2	15k	-0.6%
24-02-26	Tue	33.2	0	6k	0.0%
23-02-26	Mon	33.2	-0.05	3k	-0.2%
20-02-26	Fri	33.25	0.65	48k	2.0%
19-02-26	Thu	32.6	-0.85	18k	-2.5%
18-02-26	Wed	33.45	-0.39	36k	-1.2%
17-02-26	Tue	33.84	0.26	15k	0.8%
16-02-26	Mon	33.58	-0.16	18k	-0.5%
13-02-26	Fri	33.74	-0.26	39k	-0.8%
12-02-26	Thu	34	0.5	24k	1.5%
11-02-26	Wed	33.5	1.5	69k	4.7%
10-02-26	Tue	32	-1.42	21k	-4.2%
09-02-26	Mon	33.42	-0.32	21k	-0.9%
06-02-26	Fri	33.74	0.6	15k	1.8%
05-02-26	Thu	33.14	0.74	3k	2.3%
04-02-26	Wed	32.4	-0.05	3k	-0.2%
03-02-26	Tue	32.45	-0.45	63k	-1.4%
02-02-26	Mon	32.9	0.9	51k	2.8%
01-02-26	Sun	32	-1.3	42k	-3.9%
30-01-26	Fri	33.3	2.25	15k	7.2%
29-01-26	Thu	31.05	-1.94	87k	-5.9%
28-01-26	Wed	32.99	-0.56	99k	-1.7%
27-01-26	Tue	33.55	1.05	24k	3.2%
23-01-26	Fri	32.5	-0.45	3k	-1.4%
22-01-26	Thu	32.95	-0.05	6k	-0.2%
21-01-26	Wed	33	0.1	9k	0.3%
20-01-26	Tue	32.9	-0.3	12k	-0.9%
19-01-26	Mon	33.2	-0.1	9k	-0.3%
16-01-26	Fri	33.3	-0.2	3k	-0.6%
14-01-26	Wed	33.5	1.12	3k	3.5%
13-01-26	Tue	32.38	0.48	15k	1.5%
12-01-26	Mon	31.9	-0.85	6k	-2.6%
09-01-26	Fri	32.75	-0.55	54k	-1.7%
08-01-26	Thu	33.3	0.45	18k	1.4%
07-01-26	Wed	32.85	1.03	3k	3.2%
06-01-26	Tue	31.82	-0.06	6k	-0.2%
05-01-26	Mon	31.88	-0.12	9k	-0.4%
02-01-26	Fri	32	-0.08	15k	-0.2%
01-01-26	Thu	32.08	-1.17	21k	-3.5%
31-12-25	Wed	33.25	-0.05	3k	-0.2%
30-12-25	Tue	33.3	-0.28	18k	-0.8%
29-12-25	Mon	33.58	0.83	24k	2.5%
26-12-25	Fri	32.75	-0.7	15k	-2.1%
24-12-25	Wed	33.45	0.85	12k	2.6%
23-12-25	Tue	32.6	-1.4	15k	-4.1%
22-12-25	Mon	34	0.45	3k	1.3%
19-12-25	Fri	33.55	1.26	75k	3.9%
18-12-25	Thu	32.29	-1.05	27k	-3.1%
17-12-25	Wed	33.34	0.89	30k	2.7%
16-12-25	Tue	32.45	0.95	27k	3.0%
15-12-25	Mon	31.5	-0.5	21k	-1.6%
12-12-25	Fri	32	-0.79	12k	-2.4%
11-12-25	Thu	32.79	2.34	102k	7.7%
10-12-25	Wed	30.45	-0.55	9k	-1.8%
09-12-25	Tue	31	1.9	9k	6.5%
08-12-25	Mon	29.1	-0.1	12k	-0.3%
05-12-25	Fri	29.2	0.48	6k	1.7%
04-12-25	Thu	28.72	0.32	27k	1.1%
03-12-25	Wed	28.4	-2.35	9k	-7.6%
02-12-25	Tue	30.75	-0.14	18k	-0.5%
01-12-25	Mon	30.89	0.89	30k	3.0%
28-11-25	Fri	30	-2	42k	-6.3%
27-11-25	Thu	32	4.65	6k	17.0%
26-11-25	Wed	27.35	-1.55	3k	-5.4%
25-11-25	Tue	28.9	0.5	3k	1.8%
24-11-25	Mon	28.4	1.89	48k	7.1%
21-11-25	Fri	26.51	-0.94	18k	-3.4%
20-11-25	Thu	27.45	-0.95	15k	-3.3%
19-11-25	Wed	28.4	-0.6	9k	-2.1%
18-11-25	Tue	29	-1	21k	-3.3%
17-11-25	Mon	30	1	18k	3.4%
14-11-25	Fri	29	0.45	9k	1.6%
13-11-25	Thu	28.55	-0.25	30k	-0.9%
12-11-25	Wed	28.8	-0.1	6k	-0.3%
11-11-25	Tue	28.9	0	3k	0.0%
10-11-25	Mon	28.9	-0.3	3k	-1.0%
07-11-25	Fri	29.2	1.9	9k	7.0%
06-11-25	Thu	27.3	0.4	42k	1.5%
04-11-25	Tue	26.9	2.4	18k	9.8%
03-11-25	Mon	24.5	-1.45	54k	-5.6%
31-10-25	Fri	25.95	-1.35	27k	-4.9%
30-10-25	Thu	27.3	0.4	9k	1.5%
29-10-25	Wed	26.9	0.5	33k	1.9%
28-10-25	Tue	26.4	-1.74	12k	-6.2%
27-10-25	Mon	28.14	0.24	6k	0.9%
24-10-25	Fri	27.9	0.63	3k	2.3%
23-10-25	Thu	27.27	-0.03	9k	-0.1%
21-10-25	Tue	27.3	-0.7	3k	-2.5%
20-10-25	Mon	28	-0.1	9k	-0.4%
17-10-25	Fri	28.1	0.2	9k	0.7%
16-10-25	Thu	27.9	-1.75	9k	-5.9%
15-10-25	Wed	29.65	-0.15	3k	-0.5%
14-10-25	Tue	29.8	1.3	3k	4.6%
13-10-25	Mon	28.5	0.65	9k	2.3%
10-10-25	Fri	27.85	1.25	15k	4.7%
09-10-25	Thu	26.6	-2.6	18k	-8.9%
08-10-25	Wed	29.2	0.75	3k	2.6%
07-10-25	Tue	28.45	0	9k	0.0%
06-10-25	Mon	28.45	-0.04	3k	-0.1%
03-10-25	Fri	28.49	-0.08	3k	-0.3%
01-10-25	Wed	28.57	0.57	9k	2.0%
30-09-25	Tue	28	-1	24k	-3.4%
29-09-25	Mon	29	0	12k	0.0%
26-09-25	Fri	29	-1.15	3k	-3.8%
25-09-25	Thu	30.15	-0.15	15k	-0.5%
24-09-25	Wed	30.3	-0.25	6k	-0.8%
23-09-25	Tue	30.55	-0.45	9k	-1.5%
22-09-25	Mon	31	-0.02	3k	-0.1%
19-09-25	Fri	31.02	-0.81	39k	-2.5%
18-09-25	Thu	31.83	#N/A	9k	-4.6%
17-09-25	Wed	#N/A	#N/A		#N/A
16-09-25	Tue	33.35	1.36	9k	4.3%
15-09-25	Mon	31.99	-0.01	6k	0.0%
12-09-25	Fri	32	-3.3	33k	-9.3%
11-09-25	Thu	35.3	1	6k	2.9%
10-09-25	Wed	34.3	-0.3	6k	-0.9%
09-09-25	Tue	34.6	#N/A	3k	-0.9%
08-09-25	Mon	#N/A	#N/A		#N/A
05-09-25	Fri	34.9	1.3	3k	3.9%
04-09-25	Thu	33.6	-0.6	6k	-1.8%
03-09-25	Wed	34.2	-0.1	9k	-0.3%
02-09-25	Tue	34.3	-0.2	24k	-0.6%
01-09-25	Mon	34.5	-0.45	3k	-1.3%
29-08-25	Fri	34.95	0.05	45k	0.1%
28-08-25	Thu	34.9	-0.04	15k	-0.1%
26-08-25	Tue	34.94	-0.46	9k	-1.3%
25-08-25	Mon	35.4	0.7	24k	2.0%
22-08-25	Fri	34.7	-0.24	27k	-0.7%
21-08-25	Thu	34.94	-0.01	18k	0.0%
20-08-25	Wed	34.95	-0.06	12k	-0.2%
19-08-25	Tue	35.01	-0.99	30k	-2.8%
18-08-25	Mon	36	-0.25	15k	-0.7%
14-08-25	Thu	36.25	0.5	6k	1.4%
13-08-25	Wed	35.75	-0.06	78k	-0.2%
12-08-25	Tue	35.81	1.31	72k	3.8%
11-08-25	Mon	34.5	-1	33k	-2.8%
08-08-25	Fri	35.5	0.01	36k	0.0%
07-08-25	Thu	35.49	-0.18	156k	-0.5%
06-08-25	Wed	34.86	0.63	12k	1.8%
05-08-25	Tue	35.04	2.54	126k	7.8%
04-08-25	Mon	32.5	0.65	15k	2.0%
01-08-25	Fri	31.85	1.6	21k	5.3%
31-07-25	Thu	30.25	-0.01	18k	0.0%
30-07-25	Wed	30.26	-0.45	9k	-1.5%
29-07-25	Tue	30.71	-1.19	12k	-3.7%
28-07-25	Mon	31.9	1.45	15k	4.8%
25-07-25	Fri	30.45	0.15	15k	0.5%
24-07-25	Thu	30.3	-0.15	3k	-0.5%
23-07-25	Wed	30.45	0.4	6k	1.3%
22-07-25	Tue	30.05	0	3k	0.0%
21-07-25	Mon	30.05	0	9k	0.0%
18-07-25	Fri	30.05	-0.95	21k	-3.1%
17-07-25	Thu	31	-0.06	6k	-0.2%
16-07-25	Wed	31.06	-0.16	9k	-0.5%
15-07-25	Tue	31.22	-0.78	3k	-2.4%
14-07-25	Mon	32	-0.81	6k	-2.5%
11-07-25	Fri	32.81	-0.48	9k	-1.4%
10-07-25	Thu	33.29	0.09	3k	0.3%
09-07-25	Wed	33.2	0.1	15k	0.3%
08-07-25	Tue	33.1	0.6	24k	1.8%
07-07-25	Mon	32.5	1.3	33k	4.2%
04-07-25	Fri	31.2	-0.8	9k	-2.5%
03-07-25	Thu	32	-0.99	3k	-3.0%
02-07-25	Wed	32.99	0.5	3k	1.5%
01-07-25	Tue	32.49	-0.21	6k	-0.6%
30-06-25	Mon	32.7	-1.2	36k	-3.5%
27-06-25	Fri	33.9	-0.4	12k	-1.2%
26-06-25	Thu	34.3	0.63	12k	1.9%
25-06-25	Wed	33.67	1.57	9k	4.9%
24-06-25	Tue	32.1	0	6k	0.0%
23-06-25	Mon	32.1	-0.8	9k	-2.4%
20-06-25	Fri	32.9	-0.1	3k	-0.3%
19-06-25	Thu	33	0	15k	0.0%
18-06-25	Wed	33	-1.8	6k	-5.2%
17-06-25	Tue	34.8	0.8	3k	2.4%