BSE · PADALPO · stock
Padmanabh Alloy & Polymers Limited (PADALPO) stock price history
Every BSE trading session of Padmanabh Alloy & Polymers Limited from Oct 3, 2007 to Sep 28, 2026: 4,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PADALPO adjusted close, 2007 to 2026
- ₹84.55
- All time high, 2023
- ₹23.00
- 52 week high, ₹12.36 low
- 4,681
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PADALPO key facts
- Padmanabh Alloy & Polymers Limited (PADALPO) closed at ₹19.92 on Sep 28, 2026 on BSE.
- PADALPO's all time high close is ₹84.55, set on Jan 24, 2023; its all time low close is ₹12.36 on Aug 12, 2026.
- PADALPO's 52 week range is ₹12.36 to ₹23.00.
- PADALPO returned +9.2% over the year to Sep 28, 2026 and -40.2% over five years.
- Over ten years PADALPO returned -40%, -5.0% a year compounded.
- PADALPO's deepest drawdown was -85.4% from Jan 24, 2023 to Aug 12, 2026.
- DataCedar holds 4,681 daily sessions of PADALPO history from Oct 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PADALPO price chart, 2007 to 2026
PADALPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.1% |
| 3 months | +15.5% |
| 6 months | +6.1% |
| Year to date | +19.0% |
| 1 year | +9.2% |
| 3 years | -4.1% |
| 5 years | -40.2% |
| 10 years | -40.2% |
| Since Oct 3, 2007 | -43.2% |
| Compound annual growth, 19.0 years | -2.9% |
PADALPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹84.55 on Jan 24, 2023
- All time low close
- ₹12.36 on Aug 12, 2026
- 52 week high
- ₹23.00 on Sep 25, 2026
- 52 week low
- ₹12.36 on Aug 12, 2026
- Deepest drawdown
- -85.4% from Jan 24, 2023 to Aug 12, 2026, not yet recovered
- Best single session
- +48.9% on Jan 9, 2023
- Worst single session
- -10.9% on Nov 14, 2024
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2023, -40%
PADALPO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 3, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.40 | ₹23.00 | ₹12.36 | ₹19.92 | +24.5% | 103.7K | 186 |
| 2025 | ₹22.08 | ₹26.94 | ₹14.75 | ₹16.00 | -29.4% | 408.1K | 248 |
| 2024 | ₹21.00 | ₹37.30 | ₹19.07 | ₹22.65 | +13.2% | 2M | 245 |
| 2023 | ₹33.30 | ₹88.70 | ₹19.10 | ₹20.00 | -39.9% | 353.9K | 245 |
| 2022 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 248 |
| 2021 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 248 |
| 2020 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 250 |
| 2019 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 242 |
| 2018 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 246 |
| 2017 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 248 |
| 2016 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 246 |
| 2015 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 246 |
| 2014 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 244 |
| 2013 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 248 |
| 2012 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 245 |
| 2011 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 246 |
| 2010 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 250 |
| 2009 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 0.0% | 0 | 243 |
| 2008 | ₹35.05 | ₹35.05 | ₹33.30 | ₹33.30 | -5.0% | 500 | 246 |
| 2007 | ₹38.65 | ₹38.65 | ₹35.05 | ₹35.05 | n/a | 2.1K | 61 |
PADALPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.92 | +21.1% |
| August 2026 | ₹16.45 | +21.9% |
| July 2026 | ₹13.50 | -22.1% |
| June 2026 | ₹17.32 | +31.7% |
| May 2026 | ₹13.15 | -6.1% |
| April 2026 | ₹14.00 | -17.7% |
| March 2026 | ₹17.01 | +9.7% |
| February 2026 | ₹15.50 | +17.0% |
| January 2026 | ₹13.25 | -17.2% |
| December 2025 | ₹16.00 | -8.4% |
| November 2025 | ₹17.46 | -5.6% |
| October 2025 | ₹18.50 | -1.3% |
About the PADALPO data
Daily bars. 4,681 sessions from Oct 3, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PADALPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- OXYGENTAPH Oxygenta Pharmaceutical Limited
- PACE Pace E-Commerce Ventures Limited
- PACEDIGITK Pace Digitek Limited
- PACIFICI Pacific Industries Limited
- PADAMCO Padam Cotton Yarns Limited
- PADMAIND Padmanabh Industries Limited
- PADMALAYAT Padmalaya Telefilms Limited
- PAGEIND Page Industries Limited
Common questions
PADALPO share price history
