Popular Foundations Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Popular Foundations Limited MCap (aprox)
65 Crores		 Symbol :
544259		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-3.6% 3.1% -3.9% 3.6% -8.4% 10.3%
***  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
27-02-26 Fri 32 -0.01 27k 0.0%
26-02-26 Thu 32.01 -1.37 27k -4.1% Data Update : 8 PM
25-02-26 Wed 33.38 -1.52 9k -4.4% 27-02-26 : 32
24-02-26 Tue 34.9 1.9 3k 5.8%
23-02-26 Mon 33 -0.2 15k -0.6% Compared to  :
 19-02-26
33.2
20-02-26 Fri 33.2 0 6k 0.0%
19-02-26 Thu 33.2 -0.05 3k -0.2% 7 Days %
18-02-26 Wed 33.25 0.65 48k 2.0% -3.6%
17-02-26 Tue 32.6 -0.85 18k -2.5%  
16-02-26 Mon 33.45 -0.39 36k -1.2% Compared to  :
 27-01-26
31.05
13-02-26 Fri 33.84 0.26 15k 0.8%
12-02-26 Thu 33.58 -0.16 18k -0.5% 1 Month %
11-02-26 Wed 33.74 -0.26 39k -0.8% 3.1%
10-02-26 Tue 34 0.5 24k 1.5% .
09-02-26 Mon 33.5 1.5 69k 4.7% Compared to  :
 26-12-25
33.3
06-02-26 Fri 32 -1.42 21k -4.2%
05-02-26 Thu 33.42 -0.32 21k -0.9% 2 Months %
04-02-26 Wed 33.74 0.6 15k 1.8% -3.9%
03-02-26 Tue 33.14 0.74 3k 2.3%  
02-02-26 Mon 32.4 -0.05 3k -0.2% Compared to  :
 27-11-25
30.89
01-02-26 Sun 32.45 -0.45 63k -1.4%
30-01-26 Fri 32.9 0.9 51k 2.8% 3 Months %
29-01-26 Thu 32 -1.3 42k -3.9% 3.6%
28-01-26 Wed 33.3 2.25 15k 7.2%  
27-01-26 Tue 31.05 -1.94 87k -5.9% Compared to  :
 26-08-25
34.95
23-01-26 Fri 32.99 -0.56 99k -1.7%
22-01-26 Thu 33.55 1.05 24k 3.2% 6 Months %
21-01-26 Wed 32.5 -0.45 3k -1.4% -8.4%
20-01-26 Tue 32.95 -0.05 6k -0.2%  
19-01-26 Mon 33 0.1 9k 0.3% Compared to  :
 27-02-25
29
16-01-26 Fri 32.9 -0.3 12k -0.9%
14-01-26 Wed 33.2 -0.1 9k -0.3% 1 year %
13-01-26 Tue 33.3 -0.2 3k -0.6% 10.3%
12-01-26 Mon 33.5 1.12 3k 3.5%  
09-01-26 Fri 32.38 0.48 15k 1.5%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 31.9 -0.85 6k -2.6%
07-01-26 Wed 32.75 -0.55 54k -1.7%
06-01-26 Tue 33.3 0.45 18k 1.4%
05-01-26 Mon 32.85 1.03 3k 3.2%
02-01-26 Fri 31.82 -0.06 6k -0.2%
01-01-26 Thu 31.88 -0.12 9k -0.4%
31-12-25 Wed 32 -0.08 15k -0.2%
30-12-25 Tue 32.08 -1.17 21k -3.5%
29-12-25 Mon 33.25 -0.05 3k -0.2%
26-12-25 Fri 33.3 -0.28 18k -0.8%
24-12-25 Wed 33.58 0.83 24k 2.5%
23-12-25 Tue 32.75 -0.7 15k -2.1%
22-12-25 Mon 33.45 0.85 12k 2.6%
19-12-25 Fri 32.6 -1.4 15k -4.1%
18-12-25 Thu 34 0.45 3k 1.3%
17-12-25 Wed 33.55 1.26 75k 3.9%
16-12-25 Tue 32.29 -1.05 27k -3.1%
15-12-25 Mon 33.34 0.89 30k 2.7%
12-12-25 Fri 32.45 0.95 27k 3.0%
11-12-25 Thu 31.5 -0.5 21k -1.6%
10-12-25 Wed 32 -0.79 12k -2.4%
09-12-25 Tue 32.79 2.34 102k 7.7%
08-12-25 Mon 30.45 -0.55 9k -1.8%
05-12-25 Fri 31 1.9 9k 6.5%
04-12-25 Thu 29.1 -0.1 12k -0.3%
03-12-25 Wed 29.2 0.48 6k 1.7%
02-12-25 Tue 28.72 0.32 27k 1.1%
01-12-25 Mon 28.4 -2.35 9k -7.6%
28-11-25 Fri 30.75 -0.14 18k -0.5%
27-11-25 Thu 30.89 0.89 30k 3.0%
26-11-25 Wed 30 -2 42k -6.3%
25-11-25 Tue 32 4.65 6k 17.0%
24-11-25 Mon 27.35 -1.55 3k -5.4%
21-11-25 Fri 28.9 0.5 3k 1.8%
20-11-25 Thu 28.4 1.89 48k 7.1%
19-11-25 Wed 26.51 -0.94 18k -3.4%
18-11-25 Tue 27.45 -0.95 15k -3.3%
17-11-25 Mon 28.4 -0.6 9k -2.1%  
14-11-25 Fri 29 -1 21k -3.3%  
13-11-25 Thu 30 1 18k 3.4%  
12-11-25 Wed 29 0.45 9k 1.6%  
11-11-25 Tue 28.55 -0.25 30k -0.9%  
10-11-25 Mon 28.8 -0.1 6k -0.3%  
07-11-25 Fri 28.9 0 3k 0.0%  
06-11-25 Thu 28.9 -0.3 3k -1.0%  
04-11-25 Tue 27.3 0.4 42k 1.5%  
03-11-25 Mon 29.2 1.9 9k 7.0%  
31-10-25 Fri 26.9 2.4 18k 9.8%  
30-10-25 Thu 24.5 -1.45 54k -5.6%  
29-10-25 Wed 25.95 -1.35 27k -4.9%  
28-10-25 Tue 27.3 0.4 9k 1.5%  
27-10-25 Mon 26.9 0.5 33k 1.9%  
24-10-25 Fri 26.4 -1.74 12k -6.2%  
23-10-25 Thu 28.14 0.24 6k 0.9%  
21-10-25 Tue 27.9 0.63 3k 2.3%  
20-10-25 Mon 27.27 -0.03 9k -0.1%  
17-10-25 Fri 28 -0.1 9k -0.4%  
16-10-25 Thu 27.3 -0.7 3k -2.5%  
15-10-25 Wed 28.1 0.2 9k 0.7%  
14-10-25 Tue 27.9 -1.75 9k -5.9%  
13-10-25 Mon 29.65 -0.15 3k -0.5%  
10-10-25 Fri 29.8 1.3 3k 4.6%  
09-10-25 Thu 28.5 0.65 9k 2.3%  
08-10-25 Wed 27.85 1.25 15k 4.7%  
07-10-25 Tue 26.6 -2.6 18k -8.9%  
06-10-25 Mon 29.2 0.75 3k 2.6%  
03-10-25 Fri 28.45 0 9k 0.0%  
01-10-25 Wed 28.45 -0.04 3k -0.1%  
30-09-25 Tue 28.49 -0.08 3k -0.3%  
29-09-25 Mon 28.57 0.57 9k 2.0%  
26-09-25 Fri 28 -1 24k -3.4%  
25-09-25 Thu 29 0 12k 0.0%  
24-09-25 Wed 29 -1.15 3k -3.8%  
23-09-25 Tue 30.15 -0.15 15k -0.5%  
22-09-25 Mon 30.55 -0.45 9k -1.5%  
19-09-25 Fri 30.3 -0.25 6k -0.8%  
18-09-25 Thu 31 -0.02 3k -0.1%  
17-09-25 Wed 31.02 -0.81 39k -2.5%  
16-09-25 Tue 31.83 #N/A 9k -4.6%  
15-09-25 Mon #N/A #N/A   #N/A  
12-09-25 Fri 33.35 1.36 9k 4.3%  
11-09-25 Thu 31.99 -0.01 6k 0.0%  
10-09-25 Wed 32 -3.3 33k -9.3%  
09-09-25 Tue 35.3 1 6k 2.9%  
08-09-25 Mon 34.3 -0.3 6k -0.9%  
05-09-25 Fri 34.6 #N/A 3k -0.9%  
04-09-25 Thu 34.9 1.3 3k 3.9%  
03-09-25 Wed #N/A #N/A   #N/A  
02-09-25 Tue 33.6 -0.6 6k -1.8%  
01-09-25 Mon 34.2 -0.1 9k -0.3%  
29-08-25 Fri 34.3 -0.2 24k -0.6%  
28-08-25 Thu 34.5 -0.45 3k -1.3%  
26-08-25 Tue 34.95 0.05 45k 0.1%  
25-08-25 Mon 34.9 -0.04 15k -0.1%  
22-08-25 Fri 34.94 -0.46 9k -1.3%  
21-08-25 Thu 35.4 0.7 24k 2.0%  
20-08-25 Wed 34.7 -0.24 27k -0.7%  
19-08-25 Tue 34.94 -0.01 18k 0.0%  
18-08-25 Mon 34.95 -0.06 12k -0.2%  
14-08-25 Thu 35.01 -0.99 30k -2.8%  
13-08-25 Wed 36 -0.25 15k -0.7%  
12-08-25 Tue 36.25 0.5 6k 1.4%  
11-08-25 Mon 35.75 -0.06 78k -0.2%  
08-08-25 Fri 35.81 1.31 72k 3.8%  
07-08-25 Thu 34.5 -1 33k -2.8%  
06-08-25 Wed 35.5 0.01 36k 0.0%  
05-08-25 Tue 35.49 0.63 12k 1.8%  
04-08-25 Mon 34.86 -0.18 156k -0.5%  
01-08-25 Fri 35.04 2.54 126k 7.8%  
31-07-25 Thu 31.85 1.6 21k 5.3%  
30-07-25 Wed 32.5 0.65 15k 2.0%  
29-07-25 Tue 30.25 -0.01 18k 0.0%  
28-07-25 Mon 30.26 -0.45 9k -1.5%  
25-07-25 Fri 30.71 -1.19 12k -3.7%  
24-07-25 Thu 31.9 1.45 15k 4.8%  
23-07-25 Wed 30.45 0.15 15k 0.5%  
22-07-25 Tue 30.3 -0.15 3k -0.5%  
21-07-25 Mon 30.45 0.4 6k 1.3%  
18-07-25 Fri 30.05 0 3k 0.0%  
17-07-25 Thu 30.05 0 9k 0.0%  
16-07-25 Wed 30.05 -0.95 21k -3.1%  
15-07-25 Tue 31 -0.06 6k -0.2%  
14-07-25 Mon 31.06 -0.16 9k -0.5%  
11-07-25 Fri 31.22 -0.78 3k -2.4%  
10-07-25 Thu 32 -0.81 6k -2.5%  
09-07-25 Wed 32.81 -0.48 9k -1.4%  
08-07-25 Tue 33.29 0.09 3k 0.3%  
07-07-25 Mon 33.2 0.1 15k 0.3%  
04-07-25 Fri 33.1 0.6 24k 1.8%  
03-07-25 Thu 32.5 1.3 33k 4.2%  
02-07-25 Wed 31.2 -0.8 9k -2.5%  
01-07-25 Tue 32 -0.99 3k -3.0%  
30-06-25 Mon 32.99 0.5 3k 1.5%  
27-06-25 Fri 32.49 -0.21 6k -0.6%  
26-06-25 Thu 32.7 -1.2 36k -3.5%  
25-06-25 Wed 33.9 -0.4 12k -1.2%  
24-06-25 Tue 34.3 0.63 12k 1.9%  
23-06-25 Mon 33.67 1.57 9k 4.9%  
20-06-25 Fri 32.1 0 6k 0.0%  
19-06-25 Thu 32.1 -0.8 9k -2.4%  
18-06-25 Wed 32.9 -0.1 3k -0.3%  
17-06-25 Tue 33 0 15k 0.0%  
16-06-25 Mon 33 -1.8 6k -5.2%  
13-06-25 Fri 34.8 0.8 3k 2.4%  
12-06-25 Thu 34 -0.7 3k -2.0%  
11-06-25 Wed 34.7 0.2 51k 0.6%  
10-06-25 Tue 34.5 -0.96 24k -2.7%  
09-06-25 Mon 35.46 0 3k 0.0%  
06-06-25 Fri 34.78 0.28 24k 0.8%  
05-06-25 Thu 35.46 0.68 24k 2.0%  
04-06-25 Wed 34.5 1.5 15k 4.5%  
03-06-25 Tue 33 -1.44 18k -4.2%  
02-06-25 Mon 34.44 -0.26 21k -0.7%  
30-05-25 Fri 34.7 0.1 6k 0.3%  
29-05-25 Thu 34.6 -0.07 3k -0.2%  
28-05-25 Wed 34.67 1.46 15k 4.4%  
27-05-25 Tue 36.06 0.69 42k 2.0%  
26-05-25 Mon 33.21 -2.85 87k -7.9%  
23-05-25 Fri 35.37 0.52 60k 1.5%  
22-05-25 Thu 34.85 0.65 36k 1.9%  
21-05-25 Wed 34.2 1.1 45k 3.3%  
20-05-25 Tue 33.1 3.44 63k 11.6%  
19-05-25 Mon 29.66 -0.54 9k -1.8%  
16-05-25 Fri 30.2 -0.1 9k -0.3%  
15-05-25 Thu 30.3 -1 3k -3.2%  
14-05-25 Wed 31.4 1.35 3k 4.5%  
13-05-25 Tue 31.3 -0.1 3k -0.3%  
12-05-25 Mon 30.05 #N/A 6k 1.0%  
09-05-25 Fri #N/A 0.13 27k 0.4%  
08-05-25 Thu 29.76 #N/A   #N/A  
07-05-25 Wed 29.63 -0.42 9k -1.4%  
06-05-25 Tue 30.05 -2.75 9k -8.4%  
05-05-25 Mon 32.8 0.05 3k 0.2%  
02-05-25 Fri 32.75 0.05 3k 0.2%  
30-04-25 Wed 32.7 -0.05 9k -0.2%  
29-04-25 Tue 32.75 -0.25 3k -0.8%  
28-04-25 Mon 33 0.65 9k 2.0%  
25-04-25 Fri 32.35 -0.95 9k -2.9%  
24-04-25 Thu 33.3 -0.59 33k -1.7%  
23-04-25 Wed 34.25 0.51 96k 1.5%  
22-04-25 Tue 33.89 -0.36 18k -1.1%  
21-04-25 Mon 33.74 1.34 36k 4.1%  
17-04-25 Thu 32.4 0.23 12k 0.7%  
16-04-25 Wed 32.17 -0.23 9k -0.7%  
15-04-25 Tue 32.4 0.4 15k 1.3%  
11-04-25 Fri 32 2.35 6k 7.9%  
09-04-25 Wed 29.65 -3.1 9k -9.5%  
08-04-25 Tue 32.75 3.04 3k 10.2%  
07-04-25 Mon 29.71 -1.94 48k -6.1%  
04-04-25 Fri 31.65 2.4 57k 8.2%  
03-04-25 Thu 29.25 1.96 213k 7.2%  
02-04-25 Wed 27.29 1.08 144k 4.1%  
01-04-25 Tue 26.21 2.22 45k 9.3%  
28-03-25 Fri 23.99 0.16 102k 0.7%  
27-03-25 Thu 23.83 -2.17 45k -8.3%  
26-03-25 Wed 26 -0.9 30k -3.3%  
25-03-25 Tue 26.9 0.2 54k 0.7%  
24-03-25 Mon 26.7 0.42 24k 1.6%  
21-03-25 Fri 26.28 -0.13 27k -0.5%  
20-03-25 Thu 26.41 0 9k 0.0%  
19-03-25 Wed 26.41 -0.99 126k -3.6%  
18-03-25 Tue 27.4 -0.09 3k -0.3%  
17-03-25 Mon 27.49 -0.01 3k 0.0%  
13-03-25 Thu 28.33 0.03 6k 0.1%  
12-03-25 Wed 27.5 -0.83 18k -2.9%  
11-03-25 Tue 28.3 0 3k 0.0%  
10-03-25 Mon 28.3 0.5 18k 1.8%  
07-03-25 Fri 27.8 0.3 21k 1.1%  
06-03-25 Thu 27.5 0.46 15k 1.7%  
05-03-25 Wed 27.04 0.14 12k 0.5%  
04-03-25 Tue 26.9 -0.1 9k -0.4%  
03-03-25 Mon 27 0.14 24k 0.5%  
28-02-25 Fri 26.86 -2.14 63k -7.4%  
27-02-25 Thu 29 -1.28 21k -4.2%  
25-02-25 Tue 30.28 -0.12 15k -0.4%