Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 93.00
-4.84 (-4.95%)
At close: Nov 4, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 93.15 | 93.15 | 92.95 | 93.00 | 93.00 | -4.95% | 83 |
| Nov 3, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -0.01% | 18 |
| Nov 2, 2026 | 93.50 | 97.85 | 93.50 | 97.85 | 97.85 | 4.88% | 22 |
| Oct 30, 2026 | 98.20 | 98.20 | 93.30 | 93.30 | 93.30 | -4.99% | 140 |
| Oct 29, 2026 | 103.00 | 103.00 | 97.85 | 98.20 | 98.20 | -4.66% | 85 |
| Oct 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1 |
| Oct 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 8 |
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.19% | 3 |
| Oct 22, 2026 | 97.50 | 107.50 | 97.50 | 107.50 | 107.50 | 4.78% | 91 |
| Oct 21, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 61 |
| Oct 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 10 |
| Oct 16, 2026 | 98.90 | 109.00 | 98.90 | 109.00 | 109.00 | 4.86% | 20 |
| Oct 15, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 5.00% | 31 |
| Oct 14, 2026 | 99.00 | 105.00 | 99.00 | 99.00 | 99.00 | -1.00% | 128 |
| Oct 13, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.96% | 64 |
| Oct 12, 2026 | 102.25 | 103.05 | 102.25 | 103.05 | 103.05 | -2.00% | 21 |
| Oct 9, 2026 | 102.60 | 112.90 | 102.60 | 105.15 | 105.15 | -2.64% | 94 |
| Oct 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1 |
| Oct 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.31% | 40 |
| Oct 6, 2026 | 104.35 | 111.70 | 101.65 | 111.70 | 111.70 | 4.39% | 274 |
| Oct 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.06% | 1 |
| Oct 1, 2026 | 120.55 | 120.55 | 109.25 | 109.25 | 109.25 | -5.00% | 324 |
| Sep 30, 2026 | 122.15 | 122.15 | 110.55 | 115.00 | 115.00 | -1.16% | 206 |
| Sep 29, 2026 | 116.95 | 117.15 | 114.00 | 116.35 | 116.35 | 4.26% | 1,929 |
| Sep 28, 2026 | 111.00 | 111.60 | 111.00 | 111.60 | 111.60 | 4.99% | 80 |
| Sep 25, 2026 | 105.50 | 116.00 | 105.50 | 106.30 | 106.30 | -4.28% | 59 |
| Sep 24, 2026 | 116.50 | 116.50 | 111.00 | 111.05 | 111.05 | -4.68% | 40 |
| Sep 23, 2026 | 116.50 | 116.50 | 116.45 | 116.50 | 116.50 | -4.94% | 43 |
| Sep 22, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -0.12% | 11 |
| Sep 21, 2026 | 117.50 | 122.75 | 112.00 | 122.70 | 122.70 | 4.43% | 267 |
| Sep 18, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.17% | 25 |
| Sep 16, 2026 | 117.70 | 117.70 | 112.00 | 117.70 | 117.70 | - | 18 |
| Sep 15, 2026 | 112.25 | 117.85 | 106.70 | 117.70 | 117.70 | 4.86% | 605 |
| Sep 11, 2026 | 117.00 | 117.00 | 112.10 | 112.25 | 112.25 | -4.87% | 103 |
| Sep 10, 2026 | 118.05 | 118.05 | 118.00 | 118.00 | 118.00 | -2.84% | 31 |
| Sep 8, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - | 10 |
| Sep 7, 2026 | 110.05 | 121.45 | 110.05 | 121.45 | 121.45 | 4.97% | 89 |
| Sep 4, 2026 | 104.70 | 115.70 | 104.70 | 115.70 | 115.70 | 4.99% | 552 |
| Sep 3, 2026 | 110.45 | 110.45 | 110.20 | 110.20 | 110.20 | -5.00% | 220 |
| Sep 2, 2026 | 116.45 | 116.45 | 116.00 | 116.00 | 116.00 | -0.39% | 3 |
| Sep 1, 2026 | 123.00 | 123.00 | 116.45 | 116.45 | 116.45 | -4.98% | 285 |
| Aug 31, 2026 | 122.55 | 125.55 | 122.55 | 122.55 | 122.55 | -4.96% | 686 |
| Aug 28, 2026 | 131.95 | 133.50 | 124.05 | 128.95 | 128.95 | 1.42% | 889 |
| Aug 27, 2026 | 127.00 | 127.15 | 122.00 | 127.15 | 127.15 | 5.00% | 2,088 |
| Aug 26, 2026 | 121.00 | 121.10 | 121.00 | 121.10 | 121.10 | 4.98% | 479 |
| Aug 25, 2026 | 110.40 | 115.35 | 110.40 | 115.35 | 115.35 | 4.96% | 1,713 |
| Aug 24, 2026 | 109.90 | 109.90 | 108.00 | 109.90 | 109.90 | 4.97% | 643 |
| Aug 21, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 4.96% | 3 |
| Aug 20, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 100 |
| Aug 19, 2026 | 92.30 | 95.00 | 92.30 | 95.00 | 95.00 | -2.01% | 95 |