Permanent Magnets Limited (BOM:504132)
India · Delayed Price · Currency is INR 840.25
+3.10 (0.37%)
At close: Jul 31, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 819.95 | 820.80 | 808.05 | 810.10 | 808.01 | -1.30% | 2,576 |
| Jun 10, 2026 | 813.05 | 839.00 | 810.30 | 820.80 | 818.69 | 1.02% | 1,107 |
| Jun 9, 2026 | 820.00 | 825.00 | 806.25 | 812.55 | 810.46 | -0.70% | 1,128 |
| Jun 8, 2026 | 842.05 | 847.15 | 806.20 | 818.30 | 816.19 | -3.41% | 1,639 |
| Jun 5, 2026 | 819.40 | 849.80 | 805.20 | 847.15 | 844.97 | 5.45% | 5,948 |
| Jun 4, 2026 | 808.10 | 818.95 | 771.20 | 803.35 | 801.28 | -0.56% | 5,318 |
| Jun 3, 2026 | 846.05 | 850.00 | 795.10 | 807.90 | 805.82 | -4.33% | 10,005 |
| Jun 2, 2026 | 855.05 | 875.00 | 840.00 | 844.45 | 842.27 | -3.13% | 3,614 |
| Jun 1, 2026 | 870.60 | 898.00 | 853.60 | 871.75 | 869.50 | -0.38% | 3,044 |
| May 29, 2026 | 862.80 | 910.00 | 858.25 | 875.05 | 872.80 | 1.61% | 4,188 |
| May 27, 2026 | 865.00 | 885.00 | 855.00 | 861.20 | 858.98 | -0.71% | 2,919 |
| May 26, 2026 | 863.00 | 880.00 | 863.00 | 867.35 | 865.12 | -0.15% | 1,380 |
| May 25, 2026 | 870.00 | 879.95 | 855.00 | 868.65 | 866.41 | -0.27% | 3,086 |
| May 22, 2026 | 875.00 | 885.00 | 851.25 | 871.00 | 868.76 | -0.14% | 3,586 |
| May 21, 2026 | 899.00 | 899.00 | 851.05 | 872.25 | 870.00 | -2.30% | 4,258 |