Panyam Cements and Mineral Industries Limited (BOM:500322)
India · Delayed Price · Currency is INR 119.00
0.00 (0.00%)
At close: May 25, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |