Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 96.00
-5.05 (-5.00%)
At close: Jun 15, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 113.50 | 118.00 | 107.75 | 117.35 | 117.35 | 3.57% | 607 |
| May 26, 2026 | 113.50 | 117.00 | 113.10 | 113.30 | 113.30 | -4.79% | 171 |
| May 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 5 |
| May 22, 2026 | 119.75 | 119.75 | 119.00 | 119.00 | 119.00 | 3.57% | 261 |
| May 21, 2026 | 114.05 | 115.00 | 112.10 | 114.90 | 114.90 | -2.63% | 248 |
| May 20, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 53 |
| May 13, 2026 | 119.75 | 119.75 | 119.00 | 119.00 | 119.00 | 3.48% | 105 |
| May 12, 2026 | 115.85 | 115.85 | 115.00 | 115.00 | 115.00 | -0.73% | 67 |
| May 8, 2026 | 111.05 | 116.00 | 110.55 | 115.85 | 115.85 | 4.37% | 698 |
| May 7, 2026 | 114.25 | 114.25 | 109.10 | 111.00 | 111.00 | -2.84% | 585 |
| May 6, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 2.01% | 45 |
| May 5, 2026 | 111.85 | 112.00 | 111.85 | 112.00 | 112.00 | -0.88% | 33 |
| May 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 3 |
| Apr 30, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | -0.48% | 51 |
| Apr 29, 2026 | 113.10 | 118.75 | 113.10 | 113.55 | 113.55 | 0.40% | 153 |
| Apr 28, 2026 | 115.75 | 120.00 | 112.30 | 113.10 | 113.10 | -4.23% | 306 |
| Apr 24, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -3.24% | 10 |
| Apr 23, 2026 | 128.00 | 128.00 | 122.05 | 122.05 | 122.05 | -4.65% | 87 |
| Apr 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.19% | 734 |
| Apr 21, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.47% | 76 |
| Apr 20, 2026 | 124.95 | 128.05 | 116.40 | 127.65 | 127.65 | 4.20% | 588 |
| Apr 17, 2026 | 116.70 | 122.50 | 116.70 | 122.50 | 122.50 | 4.97% | 280 |
| Apr 16, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.04% | 111 |
| Apr 15, 2026 | 112.00 | 116.75 | 112.00 | 116.75 | 116.75 | 4.24% | 62 |
| Apr 13, 2026 | 112.00 | 112.00 | 109.10 | 112.00 | 112.00 | 2.66% | 55 |
| Apr 10, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.65% | 14 |
| Apr 8, 2026 | 108.50 | 108.50 | 108.40 | 108.40 | 108.40 | 0.28% | 21 |
| Apr 6, 2026 | 108.10 | 114.90 | 108.10 | 108.10 | 108.10 | -4.97% | 10 |
| Apr 2, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 4.36% | 10 |
| Apr 1, 2026 | 108.90 | 109.00 | 105.10 | 109.00 | 109.00 | 4.81% | 122 |
| Mar 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.14% | 27 |
| Mar 27, 2026 | 107.00 | 107.00 | 102.70 | 103.85 | 103.85 | -3.03% | 344 |
| 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 |