Stock listing
BSE:POPULARES Popular Estate Management Limited Share Price
Follow Popular Estate Management Limited into a list and get an email when it puts out news.
Share price · BSE:POPULARES
₹14.70 INR 0.00 (0.0%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹14.70 – ₹14.99 INRNov 3, 2026
- Volume
- 2 sharesNov 3, 2026
- 52-week range
- ₹12.62 – ₹23.07 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹1,652 INRMedian day 16 shares · 21 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:POPULARES · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹14.70 | 0.00 | 0.0% | ₹14.99 | ₹14.99 | ₹14.70 | 2 | |
| ₹14.70 | +0.70 | +5.0% | ₹13.75 | ₹14.70 | ₹13.75 | 105 | |
| ₹14.00 | 0.00 | 0.0% | ₹14.00 | ₹14.00 | ₹14.00 | 0 | |
| ₹14.00 | -0.61 | -4.2% | ₹14.61 | ₹14.61 | ₹14.00 | 3 | |
| ₹14.61 | 0.00 | 0.0% | ₹14.75 | ₹14.75 | ₹14.61 | 25 | |
| ₹14.61 | 0.00 | 0.0% | ₹14.61 | ₹14.61 | ₹14.61 | 0 | |
| ₹14.61 | -0.76 | -4.9% | ₹15.70 | ₹15.70 | ₹14.61 | 242 | |
| ₹15.37 | 0.00 | 0.0% | ₹15.37 | ₹15.37 | ₹15.37 | 0 | |
| ₹15.37 | +0.72 | +4.9% | ₹15.37 | ₹15.37 | ₹15.37 | 212 | |
| ₹14.65 | +0.68 | +4.9% | ₹14.00 | ₹14.66 | ₹13.28 | 561 | |
| ₹13.97 | 0.00 | 0.0% | ₹13.97 | ₹13.97 | ₹13.97 | 15 | |
| ₹13.97 | 0.00 | 0.0% | ₹13.97 | ₹13.97 | ₹13.97 | 0 | |
| ₹13.97 | 0.00 | 0.0% | ₹13.97 | ₹13.97 | ₹13.97 | 0 | |
| ₹13.97 | 0.00 | 0.0% | ₹13.97 | ₹13.97 | ₹13.97 | 0 | |
| ₹13.97 | 0.00 | 0.0% | ₹13.97 | ₹13.97 | ₹13.97 | 0 | |
| ₹13.97 | -0.28 | -2.0% | ₹14.25 | ₹14.25 | ₹13.97 | 21 | |
| ₹14.25 | 0.00 | 0.0% | ₹14.25 | ₹14.25 | ₹14.25 | 0 | |
| ₹14.25 | -0.75 | -5.0% | ₹14.25 | ₹14.25 | ₹14.25 | 2 | |
| ₹15.00 | 0.00 | 0.0% | ₹15.00 | ₹15.00 | ₹15.00 | 1 | |
| ₹15.00 | 0.00 | 0.0% | ₹15.00 | ₹15.00 | ₹15.00 | 27 | |
| ₹15.00 | 0.00 | 0.0% | ₹15.00 | ₹15.00 | ₹15.00 | 0 | |
| ₹15.00 | 0.00 | 0.0% | ₹15.00 | ₹15.00 | ₹15.00 | 0 | |
| ₹15.00 | 0.00 | 0.0% | ₹14.93 | ₹15.00 | ₹14.93 | 146 | |
| ₹15.00 | -0.40 | -2.6% | ₹15.00 | ₹15.00 | ₹15.00 | 48 | |
| ₹15.40 | +0.73 | +5.0% | ₹14.96 | ₹15.40 | ₹14.11 | 16 | |
| ₹14.67 | -0.76 | -4.9% | ₹14.67 | ₹14.67 | ₹14.67 | 2 | |
| ₹15.43 | 0.00 | 0.0% | ₹15.43 | ₹15.43 | ₹15.43 | 0 | |
| ₹15.43 | +0.73 | +5.0% | ₹14.00 | ₹15.43 | ₹13.97 | 126 | |
| ₹14.70 | +0.70 | +5.0% | ₹14.70 | ₹14.70 | ₹14.70 | 70 | |
| ₹14.00 | +0.09 | +0.6% | ₹14.00 | ₹14.00 | ₹14.00 | 1 | |
| ₹13.91 | +0.66 | +5.0% | ₹13.25 | ₹13.91 | ₹13.25 | 70 | |
| ₹13.25 | -0.69 | -4.9% | ₹13.50 | ₹13.50 | ₹13.25 | 3 | |
| ₹13.94 | 0.00 | 0.0% | ₹13.94 | ₹13.94 | ₹13.94 | 0 | |
| ₹13.94 | -1.50 | -9.7% | ₹13.94 | ₹13.94 | ₹13.94 | 214 | |
| ₹15.44 | 0.00 | 0.0% | ₹15.44 | ₹15.44 | ₹15.44 | 0 | |
| ₹15.44 | 0.00 | 0.0% | ₹15.44 | ₹15.44 | ₹15.44 | 0 | |
| ₹15.44 | 0.00 | 0.0% | ₹15.44 | ₹15.44 | ₹15.44 | 0 | |
| ₹15.44 | +0.73 | +5.0% | ₹15.44 | ₹15.44 | ₹15.44 | 601 | |
| ₹14.71 | +0.70 | +5.0% | ₹14.71 | ₹14.71 | ₹14.29 | 382 | |
| ₹14.01 | 0.00 | 0.0% | ₹14.01 | ₹14.71 | ₹13.32 | 201 | |
| ₹14.01 | -0.55 | -3.8% | ₹14.56 | ₹14.56 | ₹14.01 | 203 | |
| ₹14.56 | 0.00 | 0.0% | ₹14.56 | ₹14.56 | ₹14.56 | 0 | |
| ₹14.56 | 0.00 | 0.0% | ₹14.56 | ₹14.56 | ₹14.56 | 0 | |
| ₹14.56 | -0.75 | -4.9% | ₹14.56 | ₹14.56 | ₹14.56 | 500 | |
| ₹15.31 | 0.00 | 0.0% | ₹15.31 | ₹15.31 | ₹15.31 | 0 | |
| ₹15.31 | +0.72 | +4.9% | ₹14.50 | ₹15.31 | ₹14.50 | 365 | |
| ₹14.59 | 0.00 | 0.0% | ₹14.59 | ₹14.59 | ₹14.59 | 100 | |
| ₹14.59 | -0.76 | -5.0% | ₹14.75 | ₹14.75 | ₹14.59 | 100 | |
| ₹15.35 | -0.80 | -5.0% | ₹16.95 | ₹16.95 | ₹15.35 | 80 | |
| ₹16.15 | -0.85 | -5.0% | ₹17.00 | ₹17.00 | ₹16.15 | 216 | |
| ₹17.00 | 0.00 | 0.0% | ₹17.00 | ₹17.00 | ₹17.00 | 0 | |
| ₹17.00 | 0.00 | 0.0% | ₹17.00 | ₹17.00 | ₹17.00 | 0 | |
| ₹17.00 | -0.09 | -0.5% | ₹17.09 | ₹17.09 | ₹17.00 | 3 | |
| ₹17.09 | -0.88 | -4.9% | ₹18.86 | ₹18.86 | ₹17.09 | 89 | |
| ₹17.97 | 0.00 | 0.0% | ₹17.97 | ₹17.97 | ₹17.97 | 0 | |
| ₹17.97 | +0.85 | +5.0% | ₹16.27 | ₹17.97 | ₹16.27 | 411 | |
| ₹17.12 | -0.90 | -5.0% | ₹17.12 | ₹17.12 | ₹17.12 | 13 | |
| ₹18.02 | -0.37 | -2.0% | ₹17.48 | ₹18.02 | ₹17.48 | 33 | |
| ₹18.39 | +0.64 | +3.6% | ₹16.87 | ₹18.63 | ₹16.87 | 1,021 | |
| ₹17.75 | +0.25 | +1.4% | ₹18.36 | ₹18.36 | ₹17.75 | 324 | |
| ₹17.50 | -0.50 | -2.8% | ₹18.90 | ₹18.90 | ₹17.50 | 5 | |
| ₹18.00 | 0.00 | 0.0% | ₹18.90 | ₹18.90 | ₹17.10 | 31 | |
| ₹18.00 | +0.10 | +0.6% | ₹17.90 | ₹18.79 | ₹17.05 | 19 | |
| ₹17.90 | +0.56 | +3.2% | ₹18.20 | ₹18.20 | ₹17.90 | 22 | |
| ₹17.34 | +0.27 | +1.6% | ₹16.22 | ₹17.92 | ₹16.22 | 147 |
- Ticker
- BSE:POPULARES
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 24, 2026
Board Meeting Intimation for Approval Of Financial Results For The Quarter And Half Year Ended On 30.09.2026
Latest news
Board Meeting Intimation for Approval Of Financial Results For The Quarter And Half Year Ended On 30.09.2026
Oct 24, 2026
Closed ₹14.61 (-4.9%) on Oct 26, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹13.97 (-2.0%) on Oct 12, 2026
Popular Estate Management Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹17.00 (0.0%) on Aug 21, 2026
Popular Estate Management Limited Press Release Aug 16 2026
Aug 16, 2026
Closed ₹17.97 (0.0%) on Aug 17, 2026
Popular Estate Management Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹17.12 (-5.0%) on Aug 13, 2026
Popular Estate Management Limited Press Release Aug 10 2026
Aug 10, 2026
Closed ₹17.75 (+1.4%) on Aug 10, 2026
Popular Estate Management Limited Press Release Aug 01 2026
Aug 1, 2026
Closed ₹17.34 (+1.6%) on Aug 3, 2026
Popular Estate Management Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹16.57 (0.0%) on Jul 15, 2026
Popular Estate Management Limited Press Release Apr 08 2026
Apr 8, 2026
Closed ₹15.10 (+4.9%) on Apr 8, 2026
Popular Estate Management Limited Press Release Mar 27 2026
Mar 27, 2026
Closed ₹12.75 (+1.0%) on Mar 30, 2026
Popular Estate Management Limited on 6ix
- News releases
- 16 in the last 12 months · 45 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Popular Estate Management Limited.