Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 844.45
-27.30 (-3.13%)
At close: Jun 2, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 855.05 | 875.00 | 840.00 | 844.45 | 844.45 | -3.13% | 3,614 |
| Jun 1, 2026 | 870.60 | 898.00 | 853.60 | 871.75 | 871.75 | -0.38% | 3,044 |
| May 29, 2026 | 862.80 | 910.00 | 858.25 | 875.05 | 875.05 | 1.61% | 4,188 |
| May 27, 2026 | 865.00 | 885.00 | 855.00 | 861.20 | 861.20 | -0.71% | 2,919 |
| May 26, 2026 | 863.00 | 880.00 | 863.00 | 867.35 | 867.35 | -0.15% | 1,380 |
| May 25, 2026 | 870.00 | 879.95 | 855.00 | 868.65 | 868.65 | -0.27% | 3,086 |
| May 22, 2026 | 875.00 | 885.00 | 851.25 | 871.00 | 871.00 | -0.14% | 3,586 |
| May 21, 2026 | 899.00 | 899.00 | 851.05 | 872.25 | 872.25 | -2.30% | 4,258 |
| May 20, 2026 | 918.60 | 918.60 | 864.90 | 892.80 | 892.80 | -1.93% | 5,892 |
| May 19, 2026 | 927.50 | 927.50 | 903.15 | 910.35 | 910.35 | 1.86% | 1,963 |
| May 18, 2026 | 902.15 | 912.70 | 841.50 | 893.70 | 893.70 | -0.94% | 6,831 |
| May 15, 2026 | 941.00 | 941.00 | 899.00 | 902.15 | 902.15 | -5.03% | 5,464 |
| May 14, 2026 | 973.00 | 975.00 | 902.20 | 949.95 | 949.95 | 1.14% | 19,374 |
| May 13, 2026 | 900.75 | 949.20 | 899.75 | 939.20 | 939.20 | 4.30% | 6,266 |
| May 12, 2026 | 895.00 | 929.00 | 885.40 | 900.50 | 900.50 | -0.33% | 3,434 |
| May 11, 2026 | 917.55 | 920.00 | 890.00 | 903.45 | 903.45 | 0.37% | 1,529 |
| May 8, 2026 | 910.30 | 935.00 | 886.60 | 900.10 | 900.10 | -2.40% | 2,113 |
| May 7, 2026 | 940.00 | 958.50 | 912.00 | 922.20 | 922.20 | -1.89% | 4,515 |
| May 6, 2026 | 906.00 | 960.00 | 906.00 | 940.00 | 940.00 | 1.76% | 4,688 |
| May 5, 2026 | 895.05 | 935.00 | 895.00 | 923.75 | 923.75 | 3.91% | 3,485 |
| May 4, 2026 | 915.00 | 945.00 | 881.20 | 889.00 | 889.00 | -1.68% | 2,972 |
| Apr 30, 2026 | 911.40 | 917.00 | 885.60 | 904.20 | 904.20 | -0.80% | 939 |
| Apr 29, 2026 | 895.80 | 945.00 | 881.60 | 911.45 | 911.45 | 1.74% | 2,097 |
| Apr 28, 2026 | 907.55 | 929.95 | 856.20 | 895.90 | 895.90 | -1.28% | 2,967 |
| Apr 27, 2026 | 930.00 | 934.85 | 901.20 | 907.50 | 907.50 | -1.83% | 3,495 |
| Apr 24, 2026 | 960.55 | 970.00 | 911.30 | 924.40 | 924.40 | -4.67% | 6,405 |
| Apr 23, 2026 | 900.00 | 975.05 | 900.00 | 969.70 | 969.70 | 5.67% | 12,122 |
| Apr 22, 2026 | 836.25 | 922.00 | 830.65 | 917.65 | 917.65 | 9.74% | 12,930 |
| Apr 21, 2026 | 811.00 | 854.00 | 811.00 | 836.20 | 836.20 | 1.64% | 4,373 |
| Apr 20, 2026 | 847.80 | 854.10 | 812.00 | 822.70 | 822.70 | -2.96% | 3,707 |
| Apr 17, 2026 | 838.05 | 855.00 | 832.50 | 847.80 | 847.80 | 1.84% | 2,340 |
| Apr 16, 2026 | 825.00 | 837.80 | 810.45 | 832.50 | 832.50 | 2.33% | 2,398 |
| Apr 15, 2026 | 805.00 | 822.00 | 805.00 | 813.55 | 813.55 | 1.80% | 2,874 |
| Apr 13, 2026 | 785.00 | 812.00 | 763.30 | 799.15 | 799.15 | -1.27% | 3,746 |
| Apr 10, 2026 | 795.60 | 820.00 | 780.00 | 809.45 | 809.45 | 2.25% | 2,917 |
| Apr 9, 2026 | 791.20 | 805.90 | 761.15 | 791.65 | 791.65 | 0.06% | 2,694 |
| Apr 8, 2026 | 750.00 | 797.10 | 750.00 | 791.15 | 791.15 | 5.88% | 6,858 |
| Apr 7, 2026 | 731.15 | 758.00 | 731.15 | 747.20 | 747.20 | 2.28% | 4,492 |
| Apr 6, 2026 | 720.00 | 738.95 | 705.00 | 730.55 | 730.55 | 2.97% | 3,587 |
| Apr 2, 2026 | 676.00 | 720.00 | 669.95 | 709.45 | 709.45 | 4.55% | 5,888 |
| Apr 1, 2026 | 674.00 | 692.00 | 655.00 | 678.60 | 678.60 | 6.85% | 5,363 |
| Mar 30, 2026 | 673.90 | 673.90 | 630.00 | 635.10 | 635.10 | -4.11% | 9,864 |
| Mar 27, 2026 | 673.00 | 678.00 | 653.55 | 662.35 | 662.35 | -1.65% | 10,043 |
| Mar 25, 2026 | 650.00 | 684.00 | 645.00 | 673.45 | 673.45 | 5.56% | 8,886 |
| Mar 24, 2026 | 685.00 | 685.00 | 624.50 | 638.00 | 638.00 | -3.19% | 8,597 |
| Mar 23, 2026 | 674.00 | 685.00 | 642.30 | 659.00 | 659.00 | -2.45% | 5,279 |
| Mar 20, 2026 | 643.00 | 687.00 | 643.00 | 675.55 | 675.55 | 5.47% | 9,496 |
| Mar 19, 2026 | 657.60 | 664.90 | 618.60 | 640.50 | 640.50 | -2.59% | 6,906 |
| Mar 18, 2026 | 665.00 | 686.05 | 650.00 | 657.55 | 657.55 | -0.01% | 9,176 |
| Mar 17, 2026 | 674.00 | 674.00 | 654.70 | 657.60 | 657.60 | -1.19% | 2,415 |