Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 865.60
-17.35 (-1.97%)
At close: Aug 21, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 820.00 | 837.75 | 820.00 | 823.45 | 823.45 | -0.25% | 1,591 |
| Aug 10, 2026 | 854.95 | 854.95 | 822.00 | 825.50 | 825.50 | -1.55% | 3,260 |
| Aug 7, 2026 | 822.00 | 840.00 | 800.00 | 838.50 | 838.50 | 2.13% | 5,045 |
| Aug 6, 2026 | 844.00 | 847.00 | 818.00 | 821.00 | 821.00 | -2.52% | 6,647 |
| Aug 5, 2026 | 840.00 | 854.75 | 829.10 | 842.25 | 842.25 | -1.39% | 4,790 |
| Aug 4, 2026 | 856.80 | 869.90 | 844.05 | 854.10 | 854.10 | -0.32% | 2,809 |
| Aug 3, 2026 | 857.00 | 880.00 | 844.25 | 856.80 | 856.80 | 1.97% | 5,356 |
| Jul 31, 2026 | 839.70 | 845.50 | 830.10 | 840.25 | 840.25 | 0.37% | 1,273 |
| Jul 30, 2026 | 857.00 | 857.00 | 835.00 | 837.15 | 837.15 | 0.04% | 1,383 |
| Jul 29, 2026 | 846.45 | 846.45 | 833.00 | 836.80 | 836.80 | -1.14% | 1,663 |
| Jul 28, 2026 | 854.95 | 856.95 | 832.50 | 846.45 | 846.45 | -0.63% | 1,252 |
| Jul 27, 2026 | 835.60 | 869.00 | 835.60 | 854.05 | 851.85 | -0.20% | 1,551 |
| Jul 24, 2026 | 854.35 | 867.05 | 825.00 | 855.75 | 853.55 | 0.09% | 3,315 |
| Jul 23, 2026 | 846.00 | 864.90 | 845.20 | 855.00 | 852.80 | 1.06% | 1,591 |
| Jul 22, 2026 | 855.05 | 872.00 | 841.00 | 846.00 | 843.82 | -1.73% | 1,756 |
| Jul 21, 2026 | 861.30 | 869.95 | 860.00 | 860.90 | 858.68 | -0.05% | 799 |
| Jul 20, 2026 | 864.75 | 867.00 | 856.50 | 861.30 | 859.08 | -1.59% | 890 |
| Jul 17, 2026 | 866.30 | 886.00 | 863.55 | 875.25 | 873.00 | 0.93% | 3,897 |
| Jul 16, 2026 | 862.65 | 897.50 | 853.20 | 867.15 | 864.92 | 0.52% | 4,153 |
| Jul 15, 2026 | 862.05 | 872.95 | 852.00 | 862.65 | 860.43 | 0.23% | 2,670 |
| Jul 14, 2026 | 865.05 | 885.00 | 855.00 | 860.70 | 858.48 | -2.32% | 8,367 |
| Jul 13, 2026 | 878.50 | 894.80 | 878.50 | 881.15 | 878.88 | -1.25% | 2,075 |
| Jul 10, 2026 | 897.00 | 901.95 | 880.00 | 892.30 | 890.00 | -0.06% | 3,000 |
| Jul 9, 2026 | 878.00 | 915.00 | 878.00 | 892.85 | 890.55 | 0.25% | 1,907 |
| Jul 8, 2026 | 934.95 | 934.95 | 888.00 | 890.60 | 888.31 | -4.54% | 3,646 |
| Jul 7, 2026 | 955.00 | 960.00 | 927.90 | 933.00 | 930.60 | -2.42% | 1,559 |
| Jul 6, 2026 | 969.00 | 970.00 | 941.00 | 956.10 | 953.64 | -0.60% | 4,217 |
| Jul 3, 2026 | 935.00 | 969.40 | 921.05 | 961.90 | 959.42 | 3.31% | 5,181 |
| Jul 2, 2026 | 945.00 | 950.05 | 923.00 | 931.10 | 928.70 | -1.96% | 6,109 |
| Jul 1, 2026 | 954.00 | 967.00 | 940.05 | 949.70 | 947.25 | -0.61% | 4,332 |
| Jun 30, 2026 | 944.00 | 970.00 | 939.10 | 955.55 | 953.09 | 1.13% | 10,195 |
| Jun 29, 2026 | 924.85 | 949.00 | 918.45 | 944.90 | 942.47 | 2.66% | 4,143 |
| Jun 25, 2026 | 960.00 | 966.00 | 899.95 | 920.45 | 918.08 | -3.44% | 7,541 |
| Jun 24, 2026 | 931.00 | 959.00 | 930.95 | 953.20 | 950.74 | 2.08% | 5,577 |
| Jun 23, 2026 | 939.00 | 965.00 | 919.00 | 933.80 | 931.39 | -0.42% | 10,981 |
| Jun 22, 2026 | 856.35 | 955.80 | 856.35 | 937.75 | 935.33 | 8.20% | 11,303 |
| Jun 19, 2026 | 850.00 | 869.00 | 822.50 | 866.70 | 864.47 | 2.08% | 4,005 |
| Jun 18, 2026 | 833.65 | 875.00 | 833.65 | 849.05 | 846.86 | 0.72% | 2,711 |
| Jun 17, 2026 | 844.00 | 868.40 | 839.80 | 842.95 | 840.78 | -0.64% | 1,127 |
| Jun 16, 2026 | 867.05 | 867.05 | 832.30 | 848.40 | 846.21 | -2.21% | 2,707 |
| Jun 15, 2026 | 880.00 | 880.00 | 852.85 | 867.55 | 865.32 | 2.03% | 6,180 |
| Jun 12, 2026 | 816.85 | 860.00 | 815.00 | 850.30 | 848.11 | 4.96% | 2,644 |