Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 441.00
-0.40 (-0.09%)
At close: Mar 27, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 441.40 | 445.90 | 438.40 | 441.00 | 441.00 | -0.09% | 2,528 |
| Mar 25, 2026 | 440.00 | 448.70 | 432.30 | 441.40 | 441.40 | 0.70% | 5,210 |
| Mar 24, 2026 | 440.00 | 441.90 | 433.00 | 438.35 | 438.35 | 1.34% | 1,421 |
| Mar 23, 2026 | 442.55 | 442.55 | 426.30 | 432.55 | 432.55 | -2.57% | 2,307 |
| Mar 20, 2026 | 442.35 | 446.45 | 441.00 | 443.95 | 443.95 | 0.45% | 3,260 |
| Mar 19, 2026 | 454.00 | 454.00 | 441.20 | 441.95 | 441.95 | -1.45% | 2,756 |
| Mar 18, 2026 | 438.25 | 450.00 | 438.25 | 448.45 | 448.45 | 2.49% | 5,463 |
| Mar 17, 2026 | 434.00 | 442.85 | 433.00 | 437.55 | 437.55 | 0.45% | 1,877 |
| Mar 16, 2026 | 443.70 | 445.90 | 433.00 | 435.60 | 435.60 | -0.90% | 2,975 |
| Mar 13, 2026 | 441.00 | 445.95 | 436.20 | 439.55 | 439.55 | -0.69% | 2,409 |
| Mar 12, 2026 | 450.00 | 452.25 | 440.00 | 442.60 | 442.60 | -1.86% | 4,421 |
| Mar 11, 2026 | 450.50 | 455.30 | 449.05 | 451.00 | 451.00 | -0.34% | 411 |
| Mar 10, 2026 | 448.85 | 459.00 | 443.00 | 452.55 | 452.55 | 1.83% | 2,135 |
| Mar 9, 2026 | 445.40 | 454.40 | 441.30 | 444.40 | 444.40 | -1.91% | 1,292 |
| Mar 6, 2026 | 448.35 | 457.45 | 448.35 | 453.05 | 453.05 | 0.22% | 362 |
| Mar 5, 2026 | 452.50 | 456.00 | 452.00 | 452.05 | 452.05 | 0.53% | 1,569 |
| Mar 4, 2026 | 450.00 | 455.80 | 449.00 | 449.65 | 449.65 | -1.39% | 1,543 |
| Mar 2, 2026 | 451.30 | 459.00 | 450.00 | 456.00 | 456.00 | -2.02% | 5,165 |
| Feb 27, 2026 | 468.00 | 472.60 | 461.95 | 465.40 | 465.40 | -0.37% | 3,075 |
| Feb 26, 2026 | 469.80 | 473.00 | 460.30 | 467.15 | 467.15 | -0.20% | 3,742 |
| Feb 25, 2026 | 475.00 | 475.00 | 466.20 | 468.10 | 468.10 | -0.76% | 3,307 |
| Feb 24, 2026 | 472.60 | 473.70 | 469.00 | 471.70 | 471.70 | -0.08% | 1,361 |
| Feb 23, 2026 | 477.25 | 478.00 | 471.50 | 472.10 | 472.10 | -0.41% | 470 |
| Feb 20, 2026 | 475.85 | 480.00 | 472.55 | 474.05 | 474.05 | -0.39% | 890 |
| Feb 19, 2026 | 487.95 | 487.95 | 475.00 | 475.90 | 475.90 | -1.39% | 4,666 |
| Feb 18, 2026 | 480.00 | 484.35 | 480.00 | 482.60 | 482.60 | -0.29% | 1,050 |
| Feb 17, 2026 | 489.90 | 489.90 | 475.35 | 484.00 | 484.00 | 0.61% | 879 |
| Feb 16, 2026 | 486.10 | 498.95 | 480.60 | 481.05 | 481.05 | -2.53% | 3,686 |
| Feb 13, 2026 | 505.95 | 505.95 | 490.00 | 493.55 | 493.55 | -4.78% | 5,136 |
| Feb 12, 2026 | 512.50 | 521.00 | 500.00 | 518.35 | 518.35 | 1.11% | 6,427 |
| Feb 11, 2026 | 520.00 | 523.20 | 508.00 | 512.65 | 512.65 | -1.31% | 2,860 |
| Feb 10, 2026 | 515.50 | 524.70 | 512.60 | 519.45 | 519.45 | 0.67% | 6,758 |
| Feb 9, 2026 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | 0.08% | 1,307 |
| Feb 6, 2026 | 515.70 | 515.70 | 507.10 | 515.60 | 515.60 | 1.36% | 1,165 |
| Feb 5, 2026 | 524.50 | 524.50 | 501.05 | 508.70 | 508.70 | -2.58% | 1,669 |
| Feb 4, 2026 | 519.80 | 525.60 | 505.05 | 522.15 | 522.15 | 1.75% | 13,023 |
| Feb 3, 2026 | 480.00 | 517.40 | 480.00 | 513.15 | 513.15 | 8.80% | 32,991 |
| Feb 2, 2026 | 473.55 | 478.50 | 471.20 | 471.65 | 471.65 | -0.31% | 349 |
| Feb 1, 2026 | 479.50 | 479.80 | 472.10 | 473.10 | 473.10 | -0.80% | 441 |
| Jan 30, 2026 | 478.00 | 478.90 | 473.10 | 476.90 | 476.90 | 1.04% | 1,083 |
| Jan 29, 2026 | 471.15 | 477.95 | 469.20 | 472.00 | 472.00 | 0.07% | 1,469 |
| Jan 28, 2026 | 470.70 | 479.00 | 469.55 | 471.65 | 471.65 | 0.17% | 1,144 |
| Jan 27, 2026 | 474.00 | 477.70 | 468.55 | 470.85 | 470.85 | -0.77% | 1,518 |
| Jan 23, 2026 | 476.55 | 480.00 | 474.30 | 474.50 | 474.50 | -0.08% | 474 |
| Jan 22, 2026 | 477.95 | 483.95 | 474.50 | 474.90 | 474.90 | -0.65% | 1,708 |
| Jan 21, 2026 | 478.00 | 479.70 | 474.00 | 478.00 | 478.00 | 0.03% | 1,732 |
| Jan 20, 2026 | 482.20 | 482.20 | 477.75 | 477.85 | 477.85 | -0.17% | 709 |
| Jan 19, 2026 | 485.40 | 485.40 | 477.00 | 478.65 | 478.65 | -0.39% | 1,581 |
| Jan 16, 2026 | 478.20 | 483.95 | 478.20 | 480.50 | 480.50 | 0.16% | 644 |
| Jan 14, 2026 | 477.70 | 484.60 | 477.70 | 479.75 | 479.75 | 0.08% | 1,298 |