BSE · PADMAIND · stock
Padmanabh Industries Limited (PADMAIND) stock price history
Every BSE trading session of Padmanabh Industries Limited from Sep 26, 2011 to Sep 28, 2026: 3,698 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.
PADMAIND adjusted close, 2011 to 2026
- ₹122.95
- All time high, 2018
- ₹13.00
- 52 week high, ₹5.76 low
- 3,698
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
PADMAIND key facts
- Padmanabh Industries Limited (PADMAIND) closed at ₹8.34 on Sep 28, 2026 on BSE.
- PADMAIND's all time high close is ₹122.95, set on Jun 20, 2018; its all time low close is ₹2.35 on Jul 20, 2023.
- PADMAIND's 52 week range is ₹5.76 to ₹13.00.
- PADMAIND returned -28.5% over the year to Sep 28, 2026 and +77.4% over five years.
- Over ten years PADMAIND returned -75%, -13.0% a year compounded.
- PADMAIND's deepest drawdown was -98.1% from Jun 20, 2018 to Jul 20, 2023.
- DataCedar holds 3,698 daily sessions of PADMAIND history from Sep 26, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PADMAIND price chart, 2011 to 2026
PADMAIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -5.5% |
| 6 months | -0.1% |
| Year to date | -7.7% |
| 1 year | -28.5% |
| 3 years | +119.5% |
| 5 years | +77.4% |
| 10 years | -75.1% |
| Since Sep 26, 2011 | -82.6% |
| Compound annual growth, 15.0 years | -11.0% |
PADMAIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹122.95 on Jun 20, 2018
- All time low close
- ₹2.35 on Jul 20, 2023
- 52 week high
- ₹13.00 on Oct 1, 2025
- 52 week low
- ₹5.76 on Jan 27, 2026
- Deepest drawdown
- -98.1% from Jun 20, 2018 to Jul 20, 2023, not yet recovered
- Best single session
- +20.0% on Jan 11, 2017
- Worst single session
- -20.0% on Oct 9, 2019
- Volatility, 1 year annualised
- 58.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +183%
- Worst calendar year
- 2019, -85%
PADMAIND 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. 2011 starts on Sep 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.04 | ₹10.98 | ₹5.76 | ₹8.34 | -7.7% | 257.9K | 184 |
| 2025 | ₹11.10 | ₹14.57 | ₹5.85 | ₹9.04 | -14.6% | 868.7K | 248 |
| 2024 | ₹3.56 | ₹10.58 | ₹3.56 | ₹10.58 | +182.9% | 1.4M | 245 |
| 2023 | ₹4.00 | ₹4.94 | ₹2.30 | ₹3.74 | -10.1% | 278.9K | 245 |
| 2022 | ₹5.00 | ₹7.69 | ₹2.54 | ₹4.16 | -16.8% | 856.6K | 248 |
| 2021 | ₹6.46 | ₹6.46 | ₹3.75 | ₹5.00 | -22.6% | 859.9K | 248 |
| 2020 | ₹15.20 | ₹17.30 | ₹4.59 | ₹6.46 | -59.6% | 462.3K | 250 |
| 2019 | ₹106.00 | ₹118.90 | ₹15.95 | ₹16.00 | -85.0% | 3M | 243 |
| 2018 | ₹75.00 | ₹145.00 | ₹70.00 | ₹107.00 | +42.7% | 5.4M | 246 |
| 2017 | ₹36.50 | ₹82.20 | ₹35.00 | ₹75.00 | +105.5% | 2.8M | 248 |
| 2016 | ₹18.79 | ₹47.80 | ₹16.80 | ₹36.50 | +94.3% | 1.8M | 246 |
| 2015 | ₹10.95 | ₹20.15 | ₹8.33 | ₹18.79 | +75.0% | 389.2K | 246 |
| 2014 | ₹7.09 | ₹10.74 | ₹2.78 | ₹10.74 | +51.5% | 189.3K | 244 |
| 2013 | ₹7.04 | ₹7.09 | ₹3.71 | ₹7.09 | +0.7% | 3.9K | 248 |
| 2012 | ₹13.01 | ₹16.51 | ₹6.53 | ₹7.04 | -45.9% | 50.2K | 245 |
| 2011 | ₹13.00 | ₹47.85 | ₹11.03 | ₹13.01 | n/a | 6.1K | 64 |
PADMAIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.34 | +0.4% |
| August 2026 | ₹8.31 | -5.5% |
| July 2026 | ₹8.79 | -1.3% |
| June 2026 | ₹8.91 | -12.9% |
| May 2026 | ₹10.23 | +3.3% |
| April 2026 | ₹9.90 | +19.9% |
| March 2026 | ₹8.26 | -14.0% |
| February 2026 | ₹9.61 | +57.0% |
| January 2026 | ₹6.12 | -32.3% |
| December 2025 | ₹9.04 | -9.0% |
| November 2025 | ₹9.93 | -10.7% |
| October 2025 | ₹11.12 | -10.3% |
About the PADMAIND data
Daily bars. 3,698 sessions from Sep 26, 2011 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 Sep 26, 2011, 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/PADMAIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PACEDIGITK Pace Digitek Limited
- PACIFICI Pacific Industries Limited
- PADALPO Padmanabh Alloy & Polymers Limited
- PADAMCO Padam Cotton Yarns Limited
- PADMALAYAT Padmalaya Telefilms Limited
- PAGEIND Page Industries Limited
- PAISALO Paisalo Digital Limited
- PAJSON Pajson Agro India Limited
Common questions
PADMAIND share price history
