Pudumjee Paper Products share price history

NSE: PDMJEPAPERBSE: 539785Paper, Forest & Jute ProductsSmall Cap

Pudumjee Paper Products Limited · Face value ₹1 · Listed Mar 2016

₹86.10₹0.08 (0.09%)BSE ₹86.22

Share price at the NSE close on 28 Oct 2026. Previous close ₹86.18.

28 Oct: open ₹86.00, high ₹88.00, low ₹84.35

52-week range of traded prices to 28 Oct 2026

₹65.00Low, 30 Mar 2026₹121.09High, 3 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹818 Cr1,617th largest listed
P/E: 8.98
P/B: 1.22
Dividend yield: 0.70%
ROE: 14.5%
ROCE: 15.7%
Debt to equity: 0.03
Volume, NSE: 2,34,29543.2% delivered

Pudumjee Paper Products share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Pudumjee Paper Products' share price is on record from 30 Mar 2016, when it closed at ₹15.90, to 28 Oct 2026. Its highest close was ₹227.93 on 16 Dec 2024 and its lowest ₹10.25 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	86.10	−9.5%	102.41	65.20	95.64	108.99	65.00	4,47,81,630
2025	95.16	−46.8%	196.94	92.59	179.03	203.80	91.01	3,76,82,466
2024	179.04	+245.0%	227.93	50.40	52.40	232.20	49.80	25,20,22,689
2023	51.90	+8.2%	55.30	35.20	47.50	56.30	35.00	7,88,64,852
2022	47.95	+31.2%	53.50	31.55	37.40	55.50	31.20	9,90,33,421
2021	36.55	+66.1%	47.20	20.90	21.90	50.90	20.50	10,10,88,458
2020	22.00	+50.7%	23.55	10.25	14.40	24.80	9.55	3,93,01,099
2019	14.60	−35.7%	22.45	10.50	22.95	23.20	10.20	1,37,53,053
2018	22.70	−20.9%	33.05	20.85	28.40	34.70	19.95	2,07,34,257
2017	28.70	+52.7%	33.15	18.95	18.90	34.10	18.00	1,74,39,246
2016	18.80	–	22.05	12.50	16.70	25.80	12.00	67,33,399

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 30 Mar 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	86.10	−11.4%	95.90	107.80	83.19	97,79,900
Sep 2026	97.22	+2.1%	95.08	108.99	89.81	1,25,54,574
Aug 2026	95.21	+0.4%	95.90	101.59	86.00	41,58,301
Jul 2026	94.86	+12.7%	85.50	101.20	81.50	42,11,979
Jun 2026	84.20	+3.9%	84.74	86.78	78.17	13,23,462
May 2026	81.05	−4.4%	83.71	88.30	76.87	18,00,249
Apr 2026	84.77	+30.0%	68.50	92.90	67.94	32,93,882
Mar 2026	65.20	−21.5%	79.01	81.96	65.00	30,09,076
Feb 2026	83.07	−1.5%	85.98	91.00	80.51	33,18,791
Jan 2026	84.37	−11.3%	95.64	99.25	80.54	13,31,416
Dec 2025	95.16	−6.7%	103.90	103.90	91.01	16,05,958
Nov 2025	101.99	−11.8%	115.70	121.09	99.65	17,20,229
Oct 2025	115.69	−3.7%	120.00	127.18	114.17	19,61,566
Sep 2025	120.10	−9.3%	133.15	136.00	116.50	30,36,340
Aug 2025	132.48	+11.3%	119.14	148.39	116.50	80,78,308
Jul 2025	119.08	+1.3%	117.93	129.90	112.94	30,88,714
Jun 2025	117.50	+16.2%	102.00	121.72	100.00	24,33,809
May 2025	101.10	−7.6%	107.22	112.12	98.00	9,01,446
Apr 2025	109.41	+12.5%	101.85	124.98	92.35	13,22,358
Mar 2025	97.22	−4.3%	104.54	108.00	93.20	22,31,631
Feb 2025	101.59	−28.1%	135.31	139.95	100.20	25,59,999
Jan 2025	141.31	−21.1%	179.03	203.80	130.57	87,42,108
Dec 2024	179.04	+15.3%	156.40	232.20	156.00	3,75,37,503
Nov 2024	155.24	+28.2%	123.78	161.83	117.53	2,74,05,468
Oct 2024	121.05	+7.0%	114.40	126.95	102.54	1,10,34,005
Sep 2024	113.13	−8.2%	125.99	132.00	109.50	55,67,091
Aug 2024	123.20	+0.9%	124.59	128.90	103.82	79,15,627
Jul 2024	122.16	+9.2%	114.50	136.50	111.05	1,90,01,095
Jun 2024	111.84	+26.5%	92.55	117.78	80.70	2,67,90,889
May 2024	88.40	+5.9%	84.45	105.30	82.60	4,03,17,054
Apr 2024	83.50	+32.9%	63.35	85.10	62.95	1,70,33,011
Mar 2024	62.85	−8.3%	69.80	70.75	54.00	69,87,952
Feb 2024	68.55	−14.4%	80.90	84.00	66.00	98,49,000
Jan 2024	80.05	+54.2%	52.40	82.75	49.80	4,25,83,994
Dec 2023	51.90	+11.0%	47.35	53.70	46.50	91,53,110
Nov 2023	46.75	+1.2%	46.50	49.80	45.60	36,30,140
Oct 2023	46.20	−11.4%	52.50	54.85	43.30	82,41,043
Sep 2023	52.15	+10.5%	47.65	56.30	46.60	2,08,35,551
Aug 2023	47.20	+9.9%	43.40	51.85	41.00	1,22,70,299
Jul 2023	42.95	+5.7%	41.00	43.60	40.05	34,35,927
Jun 2023	40.65	−2.3%	41.70	43.45	40.50	20,06,796
May 2023	41.60	+1.7%	41.45	46.90	41.05	60,13,760
Apr 2023	40.90	+10.7%	37.90	41.95	37.35	21,80,492
Mar 2023	36.95	−4.6%	39.15	41.15	35.00	21,30,050
Feb 2023	38.75	−14.4%	45.95	46.15	37.65	31,10,085
Jan 2023	45.25	−5.6%	47.50	49.00	41.20	58,57,599
Dec 2022	47.95	−1.6%	49.00	54.20	40.65	1,63,32,170
Nov 2022	48.75	0.0%	49.90	55.50	47.00	1,65,35,635
Oct 2022	48.75	+24.2%	39.25	49.20	38.05	76,34,401
Sep 2022	39.25	−12.9%	45.00	48.25	38.00	72,98,207
Aug 2022	45.05	+16.6%	42.00	47.65	39.50	1,36,02,984
Jul 2022	38.65	+8.1%	36.30	39.60	35.90	25,22,591
Jun 2022	35.75	−1.1%	36.70	38.30	31.20	19,72,316
May 2022	36.15	−9.9%	40.00	40.90	35.05	36,07,943
Apr 2022	40.10	+3.2%	39.40	47.00	38.40	81,40,006
Mar 2022	38.85	+16.0%	33.45	43.95	32.60	70,88,237
Feb 2022	33.50	−16.5%	40.20	42.75	31.50	30,97,763
Jan 2022	40.10	+9.7%	37.40	48.70	36.60	1,12,01,168
Dec 2021	36.55	+3.0%	36.45	40.50	32.00	49,03,412
Nov 2021	35.50	−13.3%	41.70	41.70	33.00	28,04,618
Oct 2021	40.95	−0.6%	41.00	50.90	40.20	1,18,33,212
Sep 2021	41.20	+1.1%	40.90	44.80	36.85	52,28,682
Aug 2021	40.75	−10.0%	45.10	47.50	37.15	1,52,71,845
Jul 2021	45.30	+13.1%	39.95	47.45	38.30	2,28,97,217
Jun 2021	40.05	+36.9%	29.70	41.30	28.50	1,81,99,580
May 2021	29.25	+26.1%	23.50	29.75	22.05	68,64,487
Apr 2021	23.20	−3.3%	24.20	25.90	21.50	9,21,883
Mar 2021	24.00	−3.4%	25.35	28.15	23.10	33,85,497
Feb 2021	24.85	+16.1%	21.90	27.00	20.50	56,62,491
Jan 2021	21.40	−2.7%	21.90	24.40	20.80	31,15,534
Dec 2020	22.00	+4.8%	21.00	24.80	20.15	75,07,004
Nov 2020	21.00	+32.5%	16.25	23.15	15.65	74,72,795
Oct 2020	15.85	+10.1%	14.25	17.00	13.75	61,14,199
Sep 2020	14.40	−1.0%	14.70	15.35	13.50	12,57,035
Aug 2020	14.55	+10.2%	13.45	16.65	12.50	39,87,267
Jul 2020	13.20	−14.8%	15.45	16.10	13.10	24,59,521
Jun 2020	15.50	+37.2%	11.50	17.35	11.20	47,40,636
May 2020	11.30	−14.1%	13.40	13.40	10.75	6,09,598
Apr 2020	13.15	+19.0%	11.55	14.40	10.80	6,76,322
Mar 2020	11.05	−24.3%	14.70	15.80	9.55	12,54,674
Feb 2020	14.60	−15.1%	17.20	18.25	13.70	17,35,606
Jan 2020	17.20	+17.8%	14.40	17.25	14.25	14,86,442
Dec 2019	14.60	+5.0%	14.45	15.00	12.70	13,61,617
Nov 2019	13.90	−12.3%	16.40	17.40	13.65	10,99,961
Oct 2019	15.85	−22.3%	21.40	21.40	12.65	21,53,523
Sep 2019	20.40	+77.4%	11.15	20.40	10.35	28,61,713
Aug 2019	11.50	−0.4%	11.40	12.25	10.20	7,91,884
Jul 2019	11.55	−15.1%	13.25	14.15	10.20	14,21,323
Jun 2019	13.60	−8.4%	14.60	15.05	10.80	7,07,593
May 2019	14.85	−14.2%	17.45	17.85	13.70	8,94,676
Apr 2019	17.30	−2.8%	17.80	19.20	17.25	4,13,627
Mar 2019	17.80	+3.2%	17.30	20.35	17.00	7,66,492
Feb 2019	17.25	−14.4%	20.25	20.65	16.15	6,49,557
Jan 2019	20.15	−11.2%	22.95	23.20	19.60	6,31,087
Dec 2018	22.70	−4.6%	24.95	24.95	20.65	6,87,261
Nov 2018	23.80	+8.4%	21.85	24.90	20.30	8,64,826
Oct 2018	21.95	−3.3%	22.95	24.05	19.95	10,07,704
Sep 2018	22.70	−10.1%	25.40	28.00	21.95	14,07,709
Aug 2018	25.25	+0.2%	25.70	29.05	25.10	12,01,632
Jul 2018	25.20	−6.7%	26.95	28.50	24.25	8,53,372
Jun 2018	27.00	+3.1%	26.25	27.90	23.15	9,40,922
May 2018	26.20	−7.1%	28.20	34.70	26.00	53,01,374
Apr 2018	28.20	+19.7%	25.90	31.50	24.30	13,21,018
Mar 2018	23.55	−16.5%	28.70	28.85	23.25	9,49,483
Feb 2018	28.20	+9.3%	26.30	31.95	25.60	31,72,606
Jan 2018	25.80	−10.1%	28.40	32.75	25.45	30,26,350
Dec 2017	28.70	+4.7%	27.50	31.45	24.80	20,24,919
Nov 2017	27.40	−7.9%	29.75	30.75	26.35	11,02,058
Oct 2017	29.75	+0.2%	30.20	34.10	27.60	18,93,075
Sep 2017	29.70	+7.0%	27.90	32.80	25.80	20,79,573
Aug 2017	27.75	−7.2%	29.90	30.20	20.05	7,09,089
Jul 2017	29.90	+19.6%	25.50	30.40	24.55	20,31,601
Jun 2017	25.00	−4.2%	26.50	28.20	23.20	10,95,636
May 2017	26.10	+3.6%	27.00	28.65	24.60	12,58,212
Apr 2017	25.20	−2.9%	26.60	31.20	25.00	22,54,009
Mar 2017	25.95	+29.8%	20.25	28.30	18.10	15,58,372
Feb 2017	20.00	−3.4%	20.50	21.90	19.10	5,65,723
Jan 2017	20.70	+10.1%	18.90	23.70	18.00	8,66,979
Dec 2016	18.80	−3.8%	20.25	22.90	17.15	6,36,404
Nov 2016	19.55	−7.1%	21.30	25.80	13.70	12,22,568
Oct 2016	21.05	+57.1%	13.85	22.80	13.10	24,16,374
Sep 2016	13.40	−0.7%	13.50	15.15	12.00	2,71,584
Aug 2016	13.50	−11.8%	14.60	15.30	12.50	3,85,069
Jul 2016	15.30	+8.5%	14.10	16.95	13.30	5,48,376
Jun 2016	14.10	+11.9%	12.30	15.00	12.20	2,40,200
May 2016	12.60	−16.8%	14.90	16.45	12.35	4,17,267
Apr 2016	15.15	0.0%	14.40	16.95	13.05	5,77,815
Mar 2016	15.15	–	16.70	16.70	15.15	17,742

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	86.00	88.00	84.35	86.10	86.31	2,34,295	43.2%
27 Oct 2026	85.36	87.32	85.00	86.18	86.06	94,728	40.5%
26 Oct 2026	84.30	87.36	83.58	84.94	85.31	1,82,121	31.1%
23 Oct 2026	89.90	90.28	83.19	84.31	85.21	2,61,850	41.9%
22 Oct 2026	91.50	95.00	89.00	89.98	91.44	2,16,723	30.6%
21 Oct 2026	94.80	97.11	91.50	91.88	92.90	1,35,414	43.6%
19 Oct 2026	98.25	98.25	94.64	95.27	95.96	1,62,917	32.7%
16 Oct 2026	98.39	101.00	96.53	97.29	98.57	3,17,184	25.6%
15 Oct 2026	97.40	101.90	96.05	97.98	99.82	6,62,236	17.0%
14 Oct 2026	94.10	103.69	93.98	96.95	99.41	14,33,124	15.5%
13 Oct 2026	96.68	97.31	94.00	94.88	95.07	3,00,816	35.5%
12 Oct 2026	92.51	107.80	91.62	96.05	102.07	48,80,712	7.7%
9 Oct 2026	91.40	93.78	90.00	92.20	91.44	1,65,515	37.1%
8 Oct 2026	95.74	96.68	91.00	92.37	93.37	1,47,054	57.0%
7 Oct 2026	96.22	97.59	95.70	96.36	96.58	73,269	43.1%
6 Oct 2026	96.90	98.30	95.35	96.16	96.98	1,82,090	52.9%
5 Oct 2026	96.29	97.68	94.25	95.85	95.90	1,24,848	44.3%
1 Oct 2026	95.90	98.68	94.50	95.56	96.24	2,05,004	42.4%
30 Sep 2026	94.50	99.80	94.00	97.22	98.01	3,44,257	34.1%
29 Sep 2026	94.16	96.00	90.86	94.67	93.34	1,72,693	36.3%
28 Sep 2026	95.23	96.67	93.00	93.78	94.51	1,53,447	49.3%
25 Sep 2026	96.29	96.29	91.80	94.47	93.98	1,57,250	44.3%

Prices in ₹ per share as traded, not adjusted.