Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 864.55
-38.40 (-4.25%)
At close: Oct 23, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 891.15 | 901.00 | 833.60 | 864.55 | 864.55 | -4.25% | 2,410 |
| Oct 22, 2026 | 867.15 | 927.80 | 859.70 | 902.95 | 902.95 | 4.33% | 3,639 |
| Oct 21, 2026 | 915.00 | 920.00 | 859.00 | 865.45 | 865.45 | -3.92% | 608 |
| Oct 19, 2026 | 910.00 | 923.00 | 894.45 | 900.80 | 900.80 | 0.22% | 669 |
| Oct 16, 2026 | 875.05 | 910.00 | 875.00 | 898.80 | 898.80 | 2.43% | 825 |
| Oct 15, 2026 | 857.90 | 895.00 | 843.30 | 877.50 | 877.50 | 2.28% | 1,450 |
| Oct 14, 2026 | 830.00 | 865.00 | 830.00 | 857.90 | 857.90 | 3.94% | 1,176 |
| Oct 13, 2026 | 835.95 | 842.80 | 822.00 | 825.40 | 825.40 | -1.62% | 442 |
| Oct 12, 2026 | 850.00 | 863.00 | 836.60 | 839.00 | 839.00 | -1.55% | 1,352 |
| Oct 9, 2026 | 855.00 | 859.95 | 838.70 | 852.20 | 852.20 | -0.16% | 446 |
| Oct 8, 2026 | 919.75 | 919.75 | 850.00 | 853.60 | 853.60 | -2.96% | 1,951 |
| Oct 7, 2026 | 858.10 | 892.25 | 845.00 | 879.65 | 879.65 | 3.95% | 1,090 |
| Oct 6, 2026 | 855.00 | 860.00 | 842.05 | 846.25 | 846.25 | -0.49% | 68 |
| Oct 5, 2026 | 865.00 | 885.05 | 840.15 | 850.45 | 850.45 | -0.76% | 780 |
| Oct 1, 2026 | 816.65 | 870.00 | 810.30 | 856.95 | 856.95 | 2.90% | 2,631 |
| Sep 30, 2026 | 838.35 | 845.00 | 823.05 | 832.80 | 832.80 | -0.66% | 1,471 |
| Sep 29, 2026 | 816.05 | 838.45 | 813.50 | 838.35 | 838.35 | 0.99% | 3,180 |
| Sep 28, 2026 | 855.00 | 855.00 | 829.00 | 830.10 | 830.10 | -2.44% | 391 |
| Sep 25, 2026 | 849.70 | 856.95 | 846.00 | 850.90 | 850.90 | 0.12% | 923 |
| Sep 24, 2026 | 839.95 | 850.00 | 836.60 | 849.90 | 849.90 | 2.39% | 901 |
| Sep 23, 2026 | 838.00 | 844.80 | 828.55 | 830.10 | 830.10 | -1.30% | 990 |
| Sep 22, 2026 | 845.75 | 846.00 | 826.05 | 841.05 | 841.05 | 0.58% | 358 |
| Sep 21, 2026 | 855.00 | 879.95 | 822.00 | 836.20 | 836.20 | -0.98% | 1,806 |
| Sep 18, 2026 | 834.75 | 850.00 | 825.00 | 844.50 | 844.50 | 2.25% | 684 |
| Sep 17, 2026 | 825.00 | 840.75 | 819.50 | 825.90 | 825.90 | -0.91% | 714 |
| Sep 16, 2026 | 830.40 | 844.55 | 826.10 | 833.45 | 833.45 | 0.37% | 725 |
| Sep 15, 2026 | 858.75 | 861.95 | 826.05 | 830.40 | 830.40 | -3.05% | 558 |
| Sep 11, 2026 | 864.90 | 871.00 | 855.70 | 856.50 | 856.50 | -1.21% | 176 |
| Sep 10, 2026 | 842.05 | 872.00 | 823.05 | 866.95 | 866.95 | 2.51% | 994 |
| Sep 9, 2026 | 860.00 | 860.00 | 841.00 | 845.70 | 845.70 | -2.01% | 1,664 |
| Sep 8, 2026 | 874.45 | 893.00 | 856.55 | 863.05 | 863.05 | -1.40% | 2,047 |
| Sep 7, 2026 | 890.00 | 895.00 | 872.00 | 875.30 | 875.30 | -1.12% | 455 |
| Sep 4, 2026 | 882.00 | 904.00 | 872.30 | 885.20 | 885.20 | 0.43% | 1,223 |
| Sep 3, 2026 | 873.35 | 897.60 | 870.40 | 881.45 | 881.45 | 0.93% | 1,201 |
| Sep 2, 2026 | 889.10 | 895.00 | 870.25 | 873.35 | 873.35 | -2.26% | 1,019 |
| Sep 1, 2026 | 880.00 | 900.95 | 877.00 | 893.55 | 893.55 | 1.36% | 1,217 |
| Aug 31, 2026 | 890.05 | 905.00 | 874.00 | 881.55 | 881.55 | -1.22% | 3,515 |
| Aug 28, 2026 | 868.95 | 895.00 | 868.95 | 892.40 | 892.40 | 2.24% | 1,777 |
| Aug 27, 2026 | 894.80 | 894.80 | 866.10 | 872.85 | 872.85 | -3.20% | 1,533 |
| Aug 26, 2026 | 855.95 | 919.00 | 855.95 | 901.75 | 901.75 | 5.36% | 5,672 |
| Aug 25, 2026 | 875.00 | 876.95 | 849.60 | 855.85 | 855.85 | -1.94% | 1,790 |
| Aug 24, 2026 | 880.00 | 895.00 | 855.00 | 872.80 | 872.80 | 0.83% | 4,463 |
| Aug 21, 2026 | 877.00 | 883.00 | 844.05 | 865.60 | 865.60 | -1.97% | 1,864 |
| Aug 20, 2026 | 894.95 | 900.85 | 873.60 | 882.95 | 882.95 | 0.24% | 3,253 |
| Aug 19, 2026 | 811.05 | 917.40 | 811.05 | 880.85 | 880.85 | 9.52% | 17,394 |
| Aug 18, 2026 | 823.00 | 823.00 | 787.00 | 804.25 | 804.25 | -0.88% | 2,581 |
| Aug 17, 2026 | 832.40 | 847.00 | 801.60 | 811.40 | 811.40 | -2.52% | 2,601 |
| Aug 14, 2026 | 837.00 | 845.00 | 815.00 | 832.40 | 832.40 | -0.16% | 2,238 |
| Aug 13, 2026 | 820.00 | 840.00 | 817.55 | 833.75 | 833.75 | 1.49% | 2,657 |
| Aug 12, 2026 | 820.45 | 829.10 | 811.10 | 821.50 | 821.50 | -0.24% | 3,945 |