Poojawestern Metaliks share price history

BSE: 540727Industrial ProductsSmall Cap

Poojawestern Metaliks Limited · Face value ₹10 · Listed Oct 2017

₹15.00₹0.08 (0.53%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹15.08.

30 Oct: open ₹15.00, high ₹15.55, low ₹14.62

52-week range of traded prices to 30 Oct 2026

₹14.36Low, 13 Oct 2026₹36.75High, 30 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹15 Cr4,000th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.00
Dividend yield: Nonein the last 12 months
ROCE: 6.3%
Debt to equity: 1.51
Volume, BSE: 3,204

Poojawestern Metaliks share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Poojawestern Metaliks' share price is on record from 5 Oct 2017, when it closed at ₹18.10, to 30 Oct 2026. Its highest close was ₹83.85 on 31 Jan 2022 and its lowest ₹10.11 on 5 Oct 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.00	−49.0%	29.18	14.61	28.50	30.50	14.36	41,17,355
2025	29.39	−15.7%	36.42	25.23	35.00	38.80	24.26	43,50,011
2024	34.88	+7.8%	61.91	31.87	33.20	66.15	26.30	1,48,71,926
2023	32.35	−31.2%	48.10	28.40	47.25	48.60	27.20	83,44,405
2022	47.05	+2.7%	83.85	22.55	47.20	86.70	22.30	2,20,17,573
2021	45.80	+60.7%	45.80	23.55	27.25	45.80	20.50	20,28,000
2020	28.50	+23.9%	28.50	10.11	23.03	28.50	10.11	5,16,000
2019	23.00	−23.5%	30.13	18.00	30.13	30.13	17.18	26,82,000
2018	30.08	+11.1%	31.55	25.50	27.38	31.60	21.25	21,36,000
2017	27.08	–	28.30	18.10	19.75	28.30	18.10	35,04,000

₹ 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. 2021 is from its first session, 22 Jan 2021. 2017 is from its first session, 5 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.00	−5.4%	16.20	16.47	14.36	74,871
Sep 2026	15.86	−9.0%	16.63	17.99	14.85	3,82,890
Aug 2026	17.42	−0.9%	17.91	18.98	16.80	2,95,085
Jul 2026	17.57	+3.1%	17.05	19.45	16.70	2,59,293
Jun 2026	17.04	−13.5%	20.50	21.60	14.61	9,61,044
May 2026	19.70	−22.4%	25.57	25.74	19.05	14,57,537
Apr 2026	25.40	+20.4%	23.45	26.95	22.00	1,58,108
Mar 2026	21.09	−22.3%	26.17	26.99	21.01	1,73,725
Feb 2026	27.14	+0.4%	27.90	29.01	26.16	1,25,807
Jan 2026	27.04	−8.0%	28.50	30.50	25.22	2,28,995
Dec 2025	29.39	−1.8%	30.75	32.00	26.10	1,62,600
Nov 2025	29.94	−17.4%	36.02	36.63	29.53	1,70,113
Oct 2025	36.25	+16.9%	31.00	36.89	30.50	4,41,352
Sep 2025	31.02	+9.1%	29.50	33.49	27.20	3,93,064
Aug 2025	28.43	+2.7%	27.08	29.82	26.77	3,69,312
Jul 2025	27.69	−4.1%	29.50	30.35	27.00	5,74,455
Jun 2025	28.88	−7.6%	31.00	32.40	28.50	2,89,132
May 2025	31.24	+12.2%	28.00	32.90	25.21	2,36,678
Apr 2025	27.84	+5.9%	26.20	34.40	24.26	2,93,845
Mar 2025	26.28	−0.9%	27.24	31.00	25.49	6,87,963
Feb 2025	26.51	−26.3%	36.72	36.95	25.40	2,08,324
Jan 2025	35.98	+3.2%	35.00	38.80	31.00	5,23,173
Dec 2024	34.88	−8.8%	38.00	40.48	34.05	4,44,475
Nov 2024	38.23	−7.1%	41.95	44.00	37.90	7,95,933
Oct 2024	41.13	−1.1%	42.49	52.58	34.15	44,12,054
Sep 2024	41.59	+3.7%	39.63	45.94	39.01	4,47,873
Aug 2024	40.12	−7.9%	44.98	46.00	36.05	5,58,986
Jul 2024	43.56	−1.6%	44.00	46.06	42.02	3,90,051
Jun 2024	44.27	−1.3%	44.84	48.99	40.00	2,85,240
May 2024	44.84	−22.3%	57.95	59.00	43.56	4,69,897
Apr 2024	57.70	+46.9%	39.27	66.15	39.18	18,89,606
Mar 2024	39.27	−14.0%	47.90	53.80	33.00	13,87,582
Feb 2024	45.65	+17.1%	39.90	51.00	37.15	17,36,593
Jan 2024	39.00	+20.6%	33.20	42.00	26.30	20,53,636
Dec 2023	32.35	+3.9%	31.50	34.80	31.09	8,63,336
Nov 2023	31.15	−4.6%	32.89	35.90	31.00	17,83,232
Oct 2023	32.65	−12.1%	36.20	37.60	29.85	13,73,663
Sep 2023	37.15	+15.2%	32.61	40.50	31.53	13,86,044
Aug 2023	32.25	+2.0%	32.39	34.95	27.20	4,31,038
Jul 2023	31.63	−1.5%	34.00	34.00	30.50	2,07,168
Jun 2023	32.10	+7.0%	30.00	34.70	29.31	3,75,210
May 2023	30.00	−13.0%	33.15	35.50	28.90	6,13,631
Apr 2023	34.50	+21.1%	28.48	36.48	28.00	2,94,050
Mar 2023	28.48	−13.2%	34.00	39.85	28.00	4,39,485
Feb 2023	32.80	−7.9%	35.60	38.45	27.80	3,12,277
Jan 2023	35.60	−24.3%	47.25	48.60	34.95	2,65,271
Dec 2022	47.05	−2.5%	48.70	53.75	41.50	6,89,369
Nov 2022	48.25	−9.0%	50.40	59.85	47.50	9,65,997
Oct 2022	53.05	+38.0%	40.35	75.60	40.35	28,01,093
Sep 2022	38.45	+63.6%	23.50	38.45	22.30	15,56,457
Aug 2022	23.50	−6.0%	25.90	26.15	22.45	3,70,863
Jul 2022	25.00	−16.4%	30.00	30.00	24.25	2,61,756
Jun 2022	29.90	−28.1%	41.80	43.00	29.50	18,20,216
May 2022	41.60	−13.2%	47.40	48.25	37.30	15,24,004
Apr 2022	47.95	+22.0%	40.10	50.50	37.25	19,81,335
Mar 2022	39.30	+6.1%	35.20	46.95	35.20	15,93,661
Feb 2022	37.05	−55.8%	86.70	86.70	37.05	35,18,988
Jan 2022	83.85	+83.1%	47.20	83.90	47.20	49,33,834
Dec 2021	45.80	+50.2%	31.00	45.80	30.00	1,38,000
Nov 2021	30.50	+3.4%	30.50	30.50	30.50	12,000
Oct 2021	29.50	−5.4%	25.25	35.50	25.25	1,56,000
Sep 2021	31.20	+9.5%	26.00	34.15	25.50	1,08,000
Aug 2021	28.50	+13.8%	24.90	29.50	24.90	6,18,000
Jul 2021	25.05	+6.4%	24.05	25.25	24.05	3,66,000
Jun 2021	23.55	−7.3%	25.40	27.00	20.50	4,08,000
May 2021	25.40	+0.4%	25.40	25.40	25.40	12,000
Apr 2021	25.30	−3.4%	25.10	25.30	25.10	1,08,000
Mar 2021	26.20	−1.9%	25.50	26.20	25.00	60,000
Feb 2021	26.70	−2.0%	26.00	26.70	26.00	24,000
Jan 2021	27.25	−4.4%	27.25	27.25	27.25	18,000
Dec 2020	28.50	+29.5%	22.55	28.50	22.55	1,26,000
Nov 2020	22.00	+35.0%	16.75	22.00	16.30	90,000
Oct 2020	16.30	+18.1%	11.04	16.30	10.11	1,44,000
Sep 2020	13.80	−27.0%	17.30	17.30	13.80	30,000
Jun 2020	18.90	0.0%	18.60	18.90	18.60	24,000
May 2020	18.90	−4.3%	18.90	18.90	18.90	6,000
Apr 2020	19.75	−22.2%	22.80	22.80	19.00	18,000
Mar 2020	25.40	+5.0%	25.40	25.40	25.40	6,000
Feb 2020	24.20	−3.2%	25.00	25.00	24.20	12,000
Jan 2020	25.00	+8.7%	23.03	26.00	23.00	60,000
Dec 2019	23.00	+17.9%	20.25	25.00	17.18	3,18,000
Nov 2019	19.50	−26.8%	26.00	26.00	18.20	1,02,000
Oct 2019	26.63	−3.2%	26.90	27.90	26.00	72,000
Sep 2019	27.50	+1.2%	26.00	27.50	22.75	42,000
Aug 2019	27.18	+51.0%	18.50	29.00	18.05	4,32,000
Jul 2019	18.00	−18.2%	21.55	24.45	17.53	5,40,000
Jun 2019	22.00	−13.7%	26.08	29.70	21.50	3,30,000
May 2019	25.50	−7.3%	27.50	29.85	24.50	2,34,000
Apr 2019	27.50	−1.6%	26.00	28.00	26.00	2,28,000
Mar 2019	27.95	−5.0%	29.75	29.75	26.75	84,000
Feb 2019	29.43	+5.8%	29.15	29.45	26.15	1,62,000
Jan 2019	27.80	−7.6%	30.13	30.13	27.80	1,38,000
Dec 2018	30.08	+0.3%	30.50	30.50	29.00	2,46,000
Nov 2018	30.00	+2.6%	30.00	30.00	30.00	6,000
Oct 2018	29.25	−6.4%	30.40	30.40	21.25	3,36,000
Sep 2018	31.25	−0.5%	31.05	31.35	31.00	36,000
Aug 2018	31.40	+0.8%	28.75	31.40	27.00	1,56,000
Jul 2018	31.15	+10.8%	27.83	31.15	26.50	2,16,000
Jun 2018	28.13	−1.3%	28.75	29.75	25.50	1,98,000
May 2018	28.50	+0.7%	29.50	30.25	27.00	66,000
Apr 2018	28.30	−9.4%	29.25	31.50	27.00	5,16,000
Mar 2018	31.25	−0.3%	31.50	31.60	29.03	1,50,000
Feb 2018	31.35	+2.8%	28.30	31.40	28.30	1,32,000
Jan 2018	30.50	+12.7%	27.38	30.50	27.25	78,000
Dec 2017	27.08	+9.0%	25.50	28.30	24.25	4,32,000
Nov 2017	24.85	−5.3%	26.50	27.90	24.00	3,36,000
Oct 2017	26.25	–	19.75	26.50	18.10	27,36,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	15.00	15.55	14.62	15.00	14.97	3,204
29 Oct 2026	15.30	16.30	14.95	15.08	15.27	4,397
28 Oct 2026	14.86	15.20	14.55	15.17	14.88	3,795
27 Oct 2026	14.90	14.93	14.50	14.86	14.75	3,718
26 Oct 2026	15.25	15.25	14.45	14.93	14.66	2,586
23 Oct 2026	15.00	15.19	14.51	15.10	14.81	1,698
22 Oct 2026	14.61	15.08	14.50	15.00	14.71	6,356
21 Oct 2026	15.07	15.07	14.40	14.61	14.65	6,645
19 Oct 2026	15.26	15.44	14.80	15.00	15.12	884
16 Oct 2026	15.13	15.75	15.13	15.28	15.37	1,265
15 Oct 2026	15.06	15.59	15.00	15.13	15.19	4,979
14 Oct 2026	15.16	15.37	15.02	15.32	15.19	2,310
13 Oct 2026	15.76	16.26	14.36	15.16	15.13	10,033
12 Oct 2026	15.25	15.50	15.01	15.33	15.29	1,647
9 Oct 2026	15.90	15.99	15.25	15.32	15.37	3,418
8 Oct 2026	15.75	15.75	15.22	15.59	15.56	4,940
7 Oct 2026	16.30	16.30	15.12	15.49	15.56	4,889
6 Oct 2026	15.70	16.47	15.33	15.67	15.74	3,826
5 Oct 2026	16.10	16.10	15.55	15.56	15.76	3,272
1 Oct 2026	16.20	16.20	15.81	15.88	16.01	1,009
30 Sep 2026	15.90	16.49	15.11	15.86	15.87	5,006
29 Sep 2026	16.01	16.92	15.61	15.72	16.01	15,405

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Poojawestern Metaliks bonus and split history

Ex-date	Event	Price factor	What happened
1 Oct 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 Jan 2020	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.