Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 102.05
-5.35 (-4.98%)
At close: Aug 14, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 105.00 | 105.00 | 102.05 | 102.05 | 102.05 | -4.98% | 226 |
| Aug 13, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -5.00% | 50 |
| Aug 7, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.04% | 1 |
| Aug 6, 2026 | 119.90 | 119.90 | 113.05 | 113.10 | 113.10 | -4.96% | 147 |
| Aug 5, 2026 | 113.10 | 119.75 | 112.45 | 119.00 | 119.00 | 0.55% | 248 |
| Aug 4, 2026 | 118.00 | 119.90 | 116.00 | 118.35 | 118.35 | 0.30% | 540 |
| Aug 3, 2026 | 117.95 | 118.00 | 117.95 | 118.00 | 118.00 | 1.74% | 779 |
| Jul 31, 2026 | 116.00 | 116.00 | 112.50 | 115.98 | 115.98 | -2.06% | 223 |
| Jul 29, 2026 | 112.79 | 118.42 | 107.16 | 118.42 | 118.42 | 4.99% | 130 |
| Jul 28, 2026 | 118.72 | 118.72 | 112.79 | 112.79 | 112.79 | -4.99% | 688 |
| Jul 27, 2026 | 114.88 | 120.62 | 113.96 | 118.72 | 118.72 | 3.34% | 919 |
| Jul 24, 2026 | 115.00 | 115.00 | 114.88 | 114.88 | 114.88 | 4.53% | 14 |
| Jul 23, 2026 | 105.50 | 110.00 | 105.50 | 109.90 | 109.90 | 4.17% | 72 |
| Jul 22, 2026 | 111.00 | 111.00 | 105.45 | 105.50 | 105.50 | -4.95% | 55 |
| Jul 21, 2026 | 109.00 | 111.98 | 109.00 | 111.00 | 111.00 | 4.08% | 383 |
| Jul 20, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 4.99% | 15 |
| Jul 17, 2026 | 98.94 | 103.50 | 98.94 | 101.58 | 101.58 | 2.66% | 50 |
| Jul 16, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - | 1 |
| Jul 14, 2026 | 98.75 | 99.00 | 98.75 | 98.95 | 98.95 | 1.32% | 68 |
| Jul 13, 2026 | 93.00 | 97.66 | 93.00 | 97.66 | 97.66 | 4.99% | 4 |
| Jul 10, 2026 | 90.00 | 93.02 | 90.00 | 93.02 | 93.02 | 4.99% | 110 |
| Jul 9, 2026 | 90.01 | 90.01 | 88.55 | 88.60 | 88.60 | -4.73% | 1,522 |
| Jul 8, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 424 |
| Jul 7, 2026 | 99.74 | 99.74 | 95.00 | 95.00 | 95.00 | - | 77 |
| Jul 6, 2026 | 95.00 | 95.00 | 94.99 | 95.00 | 95.00 | 4.96% | 52 |
| Jul 3, 2026 | 88.50 | 92.09 | 88.50 | 90.51 | 90.51 | -2.20% | 73 |
| Jul 2, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - | 63 |
| Jul 1, 2026 | 99.00 | 99.00 | 90.50 | 92.55 | 92.55 | -2.58% | 348 |
| Jun 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.09% | 14 |
| Jun 29, 2026 | 95.15 | 95.15 | 92.00 | 92.15 | 92.15 | -1.18% | 311 |
| Jun 25, 2026 | 97.00 | 97.00 | 93.00 | 93.25 | 93.25 | -3.87% | 276 |
| Jun 24, 2026 | 94.05 | 97.00 | 90.00 | 97.00 | 97.00 | 3.19% | 179 |
| Jun 23, 2026 | 98.00 | 98.00 | 93.55 | 94.00 | 94.00 | -4.08% | 368 |
| Jun 22, 2026 | 99.00 | 100.50 | 91.00 | 98.00 | 98.00 | 2.35% | 406 |
| Jun 19, 2026 | 100.50 | 100.50 | 95.70 | 95.75 | 95.75 | -4.92% | 248 |
| Jun 18, 2026 | 100.70 | 101.20 | 95.95 | 100.70 | 100.70 | -0.30% | 392 |
| Jun 17, 2026 | 105.80 | 105.80 | 96.10 | 101.00 | 101.00 | 0.20% | 204 |
| Jun 16, 2026 | 95.55 | 100.80 | 95.55 | 100.80 | 100.80 | 5.00% | 114 |
| Jun 15, 2026 | 101.30 | 101.50 | 96.00 | 96.00 | 96.00 | -5.00% | 236 |
| Jun 12, 2026 | 101.05 | 101.05 | 96.00 | 101.05 | 101.05 | 0.55% | 404 |
| Jun 11, 2026 | 104.35 | 104.35 | 100.00 | 100.50 | 100.50 | -3.69% | 2,232 |
| Jun 10, 2026 | 104.35 | 104.35 | 104.00 | 104.35 | 104.35 | 1.02% | 259 |
| Jun 9, 2026 | 103.00 | 103.30 | 103.00 | 103.30 | 103.30 | 0.29% | 26 |
| Jun 8, 2026 | 103.10 | 103.10 | 103.00 | 103.00 | 103.00 | - | 74 |
| Jun 5, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.15% | 1,194 |
| Jun 4, 2026 | 110.20 | 110.20 | 103.15 | 103.15 | 103.15 | -4.49% | 78 |
| Jun 3, 2026 | 110.05 | 110.05 | 108.00 | 108.00 | 108.00 | -2.83% | 66 |
| Jun 2, 2026 | 111.00 | 111.15 | 111.00 | 111.15 | 111.15 | -4.84% | 20 |
| Jun 1, 2026 | 123.50 | 123.50 | 116.80 | 116.80 | 116.80 | -4.96% | 60 |
| May 29, 2026 | 123.00 | 123.00 | 111.50 | 122.90 | 122.90 | 4.73% | 88 |