Stock listing
BSE:PFL Popular Foundations Limited Share Price
Follow Popular Foundations Limited into a list and get an email when it puts out news.
Share price · BSE:PFL
₹22.95 INR -2.95 (-11.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹21.50 – ₹24.40 INROct 30, 2026
- Volume
- 6,000 sharesOct 30, 2026
- 52-week range
- ₹21.50 – ₹36.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹174,591 INRMedian day 3,000 shares · 12 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:PFL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹22.95 | -2.95 | -11.4% | ₹24.40 | ₹24.40 | ₹21.50 | 6,000 | |
| ₹25.90 | 0.00 | 0.0% | ₹25.90 | ₹25.90 | ₹25.90 | 0 | |
| ₹25.90 | 0.00 | 0.0% | ₹25.90 | ₹25.90 | ₹25.90 | 0 | |
| ₹25.90 | -0.07 | -0.3% | ₹25.90 | ₹25.90 | ₹25.90 | 3,000 | |
| ₹25.97 | 0.00 | 0.0% | ₹25.97 | ₹25.97 | ₹25.97 | 0 | |
| ₹25.97 | 0.00 | 0.0% | ₹25.97 | ₹25.97 | ₹25.97 | 0 | |
| ₹25.97 | 0.00 | 0.0% | ₹25.97 | ₹25.97 | ₹25.97 | 0 | |
| ₹25.97 | 0.00 | 0.0% | ₹25.97 | ₹25.97 | ₹25.97 | 0 | |
| ₹25.97 | 0.00 | 0.0% | ₹25.97 | ₹25.97 | ₹25.97 | 0 | |
| ₹25.97 | +1.37 | +5.6% | ₹29.90 | ₹29.90 | ₹25.50 | 12,000 | |
| ₹24.60 | 0.00 | 0.0% | ₹24.60 | ₹24.60 | ₹24.60 | 0 | |
| ₹24.60 | 0.00 | 0.0% | ₹24.60 | ₹24.60 | ₹24.60 | 0 | |
| ₹24.60 | 0.00 | 0.0% | ₹24.60 | ₹24.60 | ₹24.60 | 3,000 | |
| ₹24.60 | 0.00 | 0.0% | ₹24.60 | ₹24.60 | ₹24.60 | 0 | |
| ₹24.60 | -1.38 | -5.3% | ₹24.60 | ₹24.60 | ₹24.60 | 6,000 | |
| ₹25.98 | -0.29 | -1.1% | ₹25.50 | ₹25.99 | ₹24.05 | 24,000 | |
| ₹26.27 | -2.13 | -7.5% | ₹25.95 | ₹26.27 | ₹25.75 | 36,000 | |
| ₹28.40 | -0.05 | -0.2% | ₹28.40 | ₹28.40 | ₹28.40 | 3,000 | |
| ₹28.45 | -0.35 | -1.2% | ₹28.45 | ₹28.45 | ₹28.45 | 3,000 | |
| ₹28.80 | -0.65 | -2.2% | ₹28.80 | ₹28.80 | ₹28.80 | 3,000 | |
| ₹29.45 | -1.44 | -4.7% | ₹29.45 | ₹29.45 | ₹29.45 | 3,000 | |
| ₹30.89 | +2.99 | +10.7% | ₹28.50 | ₹30.89 | ₹28.40 | 9,000 | |
| ₹27.90 | 0.00 | 0.0% | ₹25.80 | ₹27.90 | ₹25.80 | 9,000 | |
| ₹27.90 | 0.00 | 0.0% | ₹27.90 | ₹27.90 | ₹27.90 | 0 | |
| ₹27.90 | +0.80 | +3.0% | ₹27.90 | ₹27.90 | ₹27.90 | 3,000 | |
| ₹27.10 | -0.05 | -0.2% | ₹27.10 | ₹27.10 | ₹27.10 | 3,000 | |
| ₹27.15 | -0.95 | -3.4% | ₹24.80 | ₹27.99 | ₹24.80 | 12,000 | |
| ₹28.10 | -0.20 | -0.7% | ₹28.10 | ₹28.10 | ₹28.10 | 3,000 | |
| ₹28.30 | +0.40 | +1.4% | ₹28.30 | ₹28.30 | ₹28.30 | 3,000 | |
| ₹27.90 | -0.10 | -0.4% | ₹27.90 | ₹27.90 | ₹27.90 | 3,000 | |
| ₹28.00 | -0.10 | -0.4% | ₹28.00 | ₹28.00 | ₹28.00 | 3,000 | |
| ₹28.10 | +0.77 | +2.8% | ₹28.10 | ₹28.10 | ₹28.10 | 3,000 | |
| ₹27.33 | -0.52 | -1.9% | ₹27.33 | ₹27.33 | ₹27.33 | 3,000 | |
| ₹27.85 | -0.10 | -0.4% | ₹27.85 | ₹27.85 | ₹27.85 | 3,000 | |
| ₹27.95 | -0.35 | -1.2% | ₹27.95 | ₹27.95 | ₹27.95 | 3,000 | |
| ₹28.30 | 0.00 | 0.0% | ₹27.35 | ₹28.30 | ₹27.00 | 18,000 | |
| ₹28.30 | -1.40 | -4.7% | ₹29.00 | ₹29.80 | ₹27.72 | 18,000 | |
| ₹29.70 | +0.40 | +1.4% | ₹29.70 | ₹29.70 | ₹29.70 | 3,000 | |
| ₹29.30 | -0.60 | -2.0% | ₹29.30 | ₹29.30 | ₹29.30 | 3,000 | |
| ₹29.90 | +0.90 | +3.1% | ₹29.90 | ₹29.90 | ₹29.90 | 3,000 | |
| ₹29.00 | -0.40 | -1.4% | ₹29.00 | ₹29.00 | ₹29.00 | 3,000 | |
| ₹29.40 | 0.00 | 0.0% | ₹29.40 | ₹29.40 | ₹29.40 | 0 | |
| ₹29.40 | 0.00 | 0.0% | ₹29.40 | ₹29.40 | ₹29.40 | 3,000 | |
| ₹29.40 | -0.25 | -0.8% | ₹29.40 | ₹29.40 | ₹29.40 | 3,000 | |
| ₹29.65 | +0.95 | +3.3% | ₹29.65 | ₹29.65 | ₹29.65 | 3,000 | |
| ₹28.70 | -0.15 | -0.5% | ₹28.70 | ₹28.70 | ₹28.70 | 3,000 | |
| ₹28.85 | -1.00 | -3.4% | ₹28.85 | ₹28.85 | ₹28.85 | 3,000 | |
| ₹29.85 | +0.08 | +0.3% | ₹29.85 | ₹29.85 | ₹29.85 | 3,000 | |
| ₹29.77 | +0.77 | +2.7% | ₹29.90 | ₹30.00 | ₹29.64 | 30,000 | |
| ₹29.00 | -0.10 | -0.3% | ₹28.99 | ₹29.60 | ₹28.85 | 27,000 | |
| ₹29.10 | +0.15 | +0.5% | ₹29.10 | ₹29.10 | ₹29.10 | 3,000 | |
| ₹28.95 | -0.85 | -2.9% | ₹29.00 | ₹29.00 | ₹28.25 | 9,000 | |
| ₹29.80 | -0.30 | -1.0% | ₹29.80 | ₹29.80 | ₹29.80 | 3,000 | |
| ₹30.10 | -0.10 | -0.3% | ₹28.81 | ₹30.10 | ₹28.81 | 6,000 | |
| ₹30.20 | -0.05 | -0.2% | ₹30.20 | ₹30.20 | ₹30.20 | 3,000 | |
| ₹30.25 | +0.86 | +2.9% | ₹30.25 | ₹30.25 | ₹30.25 | 3,000 | |
| ₹29.39 | -0.21 | -0.7% | ₹29.00 | ₹29.39 | ₹29.00 | 6,000 | |
| ₹29.60 | -0.40 | -1.3% | ₹28.76 | ₹29.60 | ₹28.76 | 9,000 | |
| ₹30.00 | +0.01 | 0.0% | ₹32.19 | ₹32.19 | ₹30.00 | 6,000 | |
| ₹29.99 | -0.80 | -2.6% | ₹30.00 | ₹30.00 | ₹29.60 | 9,000 | |
| ₹30.79 | +0.40 | +1.3% | ₹30.79 | ₹30.79 | ₹30.79 | 3,000 | |
| ₹30.39 | +0.39 | +1.3% | ₹29.99 | ₹30.39 | ₹29.00 | 24,000 | |
| ₹30.00 | -0.59 | -1.9% | ₹31.00 | ₹31.00 | ₹30.00 | 6,000 | |
| ₹30.59 | -0.78 | -2.5% | ₹30.50 | ₹31.75 | ₹30.00 | 18,000 |
- Ticker
- BSE:PFL
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Board Meeting Intimation for Intimation Of Board Meeting To Be Held On 11Th November 2026 At 4.30 Pm
Latest news
Board Meeting Intimation for Intimation Of Board Meeting To Be Held On 11Th November 2026 At 4.30 Pm
Oct 28, 2026
Closed ₹25.90 (0.0%) on Oct 28, 2026
Popular Foundations Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹30.89 (+10.7%) on Sep 29, 2026
Popular Foundations Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹29.40 (0.0%) on Aug 31, 2026
Popular Foundations Limited Press Release Jun 04 2026
Jun 4, 2026
Closed ₹25.40 (-0.4%) on Jun 4, 2026
Popular Foundations Limited Press Release May 27 2026
May 27, 2026
Closed ₹25.06 (-5.1%) on May 29, 2026
Popular Foundations Limited Press Release Apr 22 2026
Apr 22, 2026
Closed ₹28.90 (-0.3%) on Apr 22, 2026
Popular Foundations Limited Press Release Apr 13 2026
Apr 13, 2026
Closed ₹27.51 (0.0%) on Apr 15, 2026
Popular Foundations Limited Press Release Mar 26 2026
Mar 26, 2026
Closed ₹27.35 (-5.2%) on Mar 27, 2026
Popular Foundations Limited Press Release Nov 10 2025
Nov 10, 2025
Closed ₹28.55 (-0.9%) on Nov 11, 2025
Decks
IPO Roadshow (September 2024)
IPO roadshow · 17 slides · September 2024
Popular Foundations Limited on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 9 in the last 12 months · 23 in all · newest Oct 28, 2026 · oldest 2024
- Decks
- 1 deck · latest September 2024
Log in to ask 6ix AI your own questions about Popular Foundations Limited.