Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 107.10
-2.90 (-2.64%)
At close: Mar 25, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 112.00 | 115.45 | 104.50 | 107.10 | 107.10 | -2.64% | 500 |
| Mar 24, 2026 | 114.50 | 114.50 | 110.00 | 110.00 | 110.00 | -3.85% | 193 |
| Mar 23, 2026 | 123.00 | 123.00 | 113.05 | 114.40 | 114.40 | -3.87% | 38 |
| Mar 20, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.00% | 137 |
| Mar 19, 2026 | 120.50 | 120.50 | 120.20 | 120.20 | 120.20 | -4.98% | 80 |
| Mar 18, 2026 | 122.00 | 128.90 | 122.00 | 126.50 | 126.50 | 0.88% | 1,380 |
| Mar 17, 2026 | 113.55 | 125.45 | 113.55 | 125.40 | 125.40 | 4.94% | 181 |
| Mar 16, 2026 | 119.70 | 121.00 | 119.50 | 119.50 | 119.50 | -1.12% | 33 |
| Mar 13, 2026 | 130.00 | 130.00 | 119.70 | 120.85 | 120.85 | -4.05% | 148 |
| Mar 12, 2026 | 126.00 | 126.00 | 125.95 | 125.95 | 125.95 | 4.96% | 5 |
| Mar 11, 2026 | 123.50 | 123.50 | 118.10 | 120.00 | 120.00 | 1.87% | 566 |
| Mar 10, 2026 | 128.60 | 128.60 | 116.40 | 117.80 | 117.80 | -3.84% | 547 |
| Mar 9, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -4.97% | 1 |
| Mar 6, 2026 | 120.00 | 128.90 | 120.00 | 128.90 | 128.90 | 3.99% | 411 |
| Mar 5, 2026 | 123.50 | 124.00 | 123.50 | 123.95 | 123.95 | -4.62% | 627 |
| Mar 4, 2026 | 132.55 | 132.55 | 123.50 | 129.95 | 129.95 | - | 66 |
| Mar 2, 2026 | 126.00 | 131.70 | 120.00 | 129.95 | 129.95 | 3.13% | 49 |
| Feb 27, 2026 | 130.00 | 130.05 | 125.00 | 126.00 | 126.00 | -6.25% | 226 |
| Feb 26, 2026 | 123.05 | 134.40 | 123.05 | 134.40 | 134.40 | 9.22% | 3 |
| Feb 25, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 52 |
| Feb 24, 2026 | 127.10 | 127.10 | 122.90 | 123.05 | 123.05 | -8.95% | 179 |
| Feb 19, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -0.55% | 2 |
| Feb 18, 2026 | 116.25 | 136.75 | 116.25 | 135.90 | 135.90 | 8.55% | 23 |
| Feb 17, 2026 | 125.10 | 125.20 | 125.10 | 125.20 | 125.20 | 0.68% | 2 |
| Feb 16, 2026 | 139.00 | 139.00 | 123.35 | 124.35 | 124.35 | -9.20% | 156 |
| Feb 13, 2026 | 129.00 | 136.95 | 122.00 | 136.95 | 136.95 | 5.39% | 841 |
| Feb 12, 2026 | 129.75 | 130.10 | 129.50 | 129.95 | 129.95 | -2.33% | 196 |
| Feb 11, 2026 | 136.00 | 136.00 | 130.00 | 133.05 | 133.05 | -4.25% | 162 |
| Feb 10, 2026 | 139.10 | 139.10 | 138.95 | 138.95 | 138.95 | -2.08% | 12 |
| Feb 9, 2026 | 139.50 | 147.90 | 139.50 | 141.90 | 141.90 | 3.77% | 60 |
| Feb 6, 2026 | 132.00 | 136.75 | 127.20 | 136.75 | 136.75 | 3.99% | 115 |
| Feb 4, 2026 | 139.65 | 139.65 | 131.10 | 131.50 | 131.50 | 0.38% | 278 |
| Feb 3, 2026 | 130.05 | 139.45 | 130.00 | 131.00 | 131.00 | 3.11% | 225 |
| Feb 2, 2026 | 142.00 | 142.00 | 126.50 | 127.05 | 127.05 | -2.31% | 97 |
| Feb 1, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.04% | 60 |
| Jan 30, 2026 | 135.95 | 142.15 | 130.00 | 130.10 | 130.10 | -6.20% | 444 |
| Jan 29, 2026 | 138.95 | 138.95 | 138.70 | 138.70 | 138.70 | 5.88% | 28 |
| Jan 28, 2026 | 135.70 | 135.70 | 131.00 | 131.00 | 131.00 | - | 496 |
| Jan 27, 2026 | 137.10 | 138.45 | 131.00 | 131.00 | 131.00 | 3.97% | 333 |
| Jan 23, 2026 | 127.50 | 132.75 | 122.40 | 126.00 | 126.00 | -7.32% | 514 |
| Jan 22, 2026 | 125.35 | 136.95 | 121.25 | 135.95 | 135.95 | 8.98% | 404 |
| Jan 21, 2026 | 127.50 | 139.40 | 123.00 | 124.75 | 124.75 | -2.16% | 649 |
| Jan 20, 2026 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | - | 178 |
| Jan 19, 2026 | 127.00 | 134.95 | 126.00 | 127.50 | 127.50 | 1.92% | 474 |
| Jan 16, 2026 | 120.10 | 138.00 | 120.10 | 125.10 | 125.10 | -4.17% | 354 |
| Jan 14, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.12% | 5 |
| Jan 13, 2026 | 139.00 | 139.00 | 129.05 | 130.40 | 130.40 | -6.12% | 181 |
| Jan 12, 2026 | 139.00 | 139.00 | 138.00 | 138.90 | 138.90 | 0.65% | 92 |
| Jan 9, 2026 | 137.00 | 144.80 | 133.60 | 138.00 | 138.00 | -6.19% | 1,212 |
| Jan 8, 2026 | 137.15 | 147.70 | 135.05 | 147.10 | 147.10 | 7.25% | 345 |