Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 736.60
+8.70 (1.20%)
At close: Mar 5, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 766.90 | 784.95 | 728.00 | 736.60 | 736.60 | 1.20% | 2,417 |
| Mar 4, 2026 | 790.00 | 790.00 | 705.55 | 727.90 | 727.90 | -2.63% | 3,205 |
| Mar 2, 2026 | 676.00 | 751.00 | 676.00 | 747.55 | 747.55 | -2.87% | 6,515 |
| Feb 27, 2026 | 791.70 | 798.95 | 762.10 | 769.60 | 769.60 | -2.31% | 4,876 |
| Feb 26, 2026 | 813.00 | 835.90 | 785.00 | 787.80 | 787.80 | -2.53% | 2,937 |
| Feb 25, 2026 | 855.00 | 856.95 | 802.10 | 808.25 | 808.25 | -3.33% | 3,539 |
| Feb 24, 2026 | 841.50 | 854.40 | 821.05 | 836.05 | 836.05 | -0.99% | 1,316 |
| Feb 23, 2026 | 871.00 | 895.10 | 831.60 | 844.45 | 844.45 | 1.12% | 1,657 |
| Feb 20, 2026 | 872.95 | 872.95 | 820.00 | 835.10 | 835.10 | -1.98% | 3,716 |
| Feb 19, 2026 | 850.00 | 899.85 | 848.00 | 851.95 | 851.95 | 1.62% | 5,774 |
| Feb 18, 2026 | 837.50 | 846.00 | 825.05 | 838.35 | 838.35 | 0.60% | 582 |
| Feb 17, 2026 | 836.20 | 847.95 | 824.00 | 833.35 | 833.35 | -1.52% | 1,020 |
| Feb 16, 2026 | 847.70 | 870.00 | 818.50 | 846.25 | 846.25 | 0.33% | 3,550 |
| Feb 13, 2026 | 850.00 | 850.00 | 835.05 | 843.50 | 843.50 | -0.52% | 919 |
| Feb 12, 2026 | 879.80 | 879.80 | 840.10 | 847.90 | 847.90 | -3.15% | 3,440 |
| Feb 11, 2026 | 913.25 | 919.95 | 870.10 | 875.45 | 875.45 | -4.14% | 1,932 |
| Feb 10, 2026 | 909.00 | 925.00 | 890.00 | 913.25 | 913.25 | 1.72% | 3,849 |
| Feb 9, 2026 | 869.80 | 909.00 | 869.80 | 897.85 | 897.85 | 3.79% | 7,196 |
| Feb 6, 2026 | 825.00 | 870.00 | 820.00 | 865.10 | 865.10 | 6.93% | 4,753 |
| Feb 5, 2026 | 845.25 | 845.25 | 805.00 | 809.05 | 809.05 | -4.88% | 2,270 |
| Feb 4, 2026 | 896.95 | 896.95 | 845.00 | 850.55 | 850.55 | -3.31% | 1,867 |
| Feb 3, 2026 | 860.90 | 909.95 | 860.90 | 879.65 | 879.65 | 3.28% | 2,902 |
| Feb 2, 2026 | 878.00 | 898.00 | 845.00 | 851.70 | 851.70 | 1.12% | 4,268 |
| Feb 1, 2026 | 799.10 | 908.75 | 767.00 | 842.30 | 842.30 | 5.41% | 8,305 |
| Jan 30, 2026 | 769.00 | 823.00 | 741.10 | 799.10 | 799.10 | 6.35% | 4,238 |
| Jan 29, 2026 | 755.20 | 761.00 | 735.00 | 751.40 | 751.40 | -0.23% | 1,853 |
| Jan 28, 2026 | 770.00 | 794.95 | 723.00 | 753.15 | 753.15 | -0.65% | 2,711 |
| Jan 27, 2026 | 788.90 | 799.90 | 745.05 | 758.05 | 758.05 | -3.54% | 1,484 |
| Jan 23, 2026 | 810.40 | 835.00 | 780.00 | 785.85 | 785.85 | -3.17% | 2,182 |
| Jan 22, 2026 | 802.10 | 843.40 | 801.20 | 811.60 | 811.60 | -3.40% | 2,791 |
| Jan 21, 2026 | 850.00 | 850.00 | 840.00 | 840.20 | 840.20 | -1.15% | 3,447 |
| Jan 20, 2026 | 855.60 | 855.60 | 850.00 | 850.00 | 850.00 | - | 6,172 |
| Jan 19, 2026 | 840.00 | 854.40 | 840.00 | 850.00 | 850.00 | -0.15% | 2,305 |
| Jan 16, 2026 | 850.00 | 855.00 | 848.30 | 851.30 | 851.30 | 0.15% | 8,965 |
| Jan 14, 2026 | 850.05 | 857.60 | 850.00 | 850.00 | 850.00 | -0.01% | 5,814 |
| Jan 13, 2026 | 854.65 | 859.35 | 850.00 | 850.05 | 850.05 | -0.04% | 2,219 |
| Jan 12, 2026 | 861.00 | 861.00 | 850.00 | 850.40 | 850.40 | -1.23% | 5,884 |
| Jan 9, 2026 | 875.00 | 875.00 | 857.25 | 861.00 | 861.00 | -0.35% | 10,022 |
| Jan 8, 2026 | 861.55 | 864.00 | 861.55 | 864.00 | 864.00 | -0.46% | 1,419 |
| Jan 7, 2026 | 861.00 | 868.00 | 860.50 | 868.00 | 868.00 | 0.93% | 1,752 |
| Jan 6, 2026 | 861.60 | 861.60 | 860.00 | 860.00 | 860.00 | -1.26% | 2,880 |
| Jan 5, 2026 | 871.00 | 872.00 | 871.00 | 871.00 | 871.00 | 0.11% | 1,586 |
| Jan 2, 2026 | 864.00 | 880.00 | 864.00 | 870.00 | 870.00 | 0.69% | 4,265 |
| Jan 1, 2026 | 862.60 | 864.00 | 862.50 | 864.00 | 864.00 | -0.46% | 834 |
| Dec 31, 2025 | 861.50 | 873.00 | 861.50 | 868.00 | 868.00 | -0.57% | 2,809 |
| Dec 30, 2025 | 855.00 | 873.10 | 855.00 | 873.00 | 873.00 | 1.99% | 6,618 |
| Dec 29, 2025 | 856.00 | 856.00 | 855.00 | 856.00 | 856.00 | - | 1,892 |
| Dec 26, 2025 | 855.00 | 856.00 | 855.00 | 856.00 | 856.00 | 0.12% | 4,159 |
| Dec 24, 2025 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,720 |
| Dec 23, 2025 | 855.00 | 856.00 | 855.00 | 856.00 | 856.00 | 0.12% | 3,268 |