Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 106.30
-4.75 (-4.28%)
At close: Sep 25, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 95.05 | 96.95 | 95.05 | 96.95 | 96.95 | - | 55 |
| Aug 17, 2026 | 102.15 | 102.15 | 96.95 | 96.95 | 96.95 | -5.00% | 96 |
| 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 |