Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 785.85
-25.75 (-3.17%)
At close: Jan 23, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 850.00 | 856.00 | 850.00 | 855.00 | 855.00 | 0.47% | 1,069 |
| Dec 19, 2025 | 851.00 | 851.05 | 851.00 | 851.00 | 851.00 | -0.03% | 1,274 |
| Dec 18, 2025 | 860.00 | 860.00 | 850.00 | 851.25 | 851.25 | 0.15% | 1,189 |
| Dec 17, 2025 | 851.00 | 851.00 | 850.00 | 850.00 | 850.00 | -0.23% | 2,412 |
| Dec 16, 2025 | 855.00 | 855.00 | 850.00 | 852.00 | 852.00 | -0.35% | 305 |
| Dec 15, 2025 | 862.40 | 862.40 | 851.00 | 855.00 | 855.00 | 0.59% | 1,720 |
| Dec 12, 2025 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | - | 1,506 |
| Dec 11, 2025 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | - | 462 |
| Dec 10, 2025 | 851.00 | 851.00 | 850.00 | 850.00 | 850.00 | - | 2,355 |
| Dec 9, 2025 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | -1.96% | 918 |
| Dec 8, 2025 | 867.00 | 867.00 | 850.00 | 867.00 | 867.00 | - | 4,314 |
| Dec 5, 2025 | 850.00 | 867.00 | 850.00 | 867.00 | 867.00 | 2.00% | 6,624 |
| Dec 4, 2025 | 850.00 | 850.00 | 849.00 | 850.00 | 850.00 | 0.40% | 5,346 |
| Dec 3, 2025 | 846.65 | 846.65 | 846.65 | 846.65 | 846.65 | -2.00% | 2,677 |
| Dec 2, 2025 | 890.00 | 890.00 | 855.00 | 863.90 | 863.90 | -2.73% | 3,712 |
| Dec 1, 2025 | 899.00 | 937.95 | 860.10 | 888.15 | 888.15 | -1.34% | 14,313 |
| Nov 28, 2025 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | 5.00% | 6,936 |
| Nov 27, 2025 | 857.35 | 857.35 | 857.35 | 857.35 | 857.35 | 5.00% | 3,085 |
| Nov 26, 2025 | 779.00 | 816.55 | 770.00 | 816.55 | 816.55 | 5.00% | 5,412 |
| Nov 25, 2025 | 750.00 | 781.00 | 750.00 | 777.70 | 777.70 | 2.67% | 2,484 |
| Nov 24, 2025 | 765.35 | 779.85 | 755.00 | 757.50 | 757.50 | -3.61% | 5,943 |
| Nov 21, 2025 | 809.95 | 809.95 | 770.00 | 785.85 | 785.85 | -2.90% | 6,978 |
| Nov 20, 2025 | 802.85 | 820.80 | 800.00 | 809.35 | 809.35 | -1.74% | 5,786 |
| Nov 19, 2025 | 824.10 | 827.75 | 807.00 | 823.65 | 823.65 | -0.19% | 3,014 |
| Nov 18, 2025 | 814.50 | 839.80 | 805.00 | 825.20 | 825.20 | 2.42% | 4,483 |
| Nov 17, 2025 | 818.50 | 824.95 | 801.10 | 805.70 | 805.70 | -1.57% | 6,722 |
| Nov 14, 2025 | 802.00 | 834.75 | 802.00 | 818.55 | 818.55 | -1.16% | 4,324 |
| Nov 13, 2025 | 840.00 | 855.00 | 824.05 | 828.15 | 828.15 | -3.79% | 10,569 |