Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 384.00
+8.30 (2.21%)
At close: Oct 27, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 375.50 | 386.80 | 375.50 | 384.00 | 384.00 | 2.21% | 2,500 |
| Oct 26, 2026 | 382.50 | 386.30 | 370.20 | 375.70 | 375.70 | -1.12% | 721 |
| Oct 23, 2026 | 393.70 | 393.70 | 379.00 | 379.95 | 379.95 | -2.53% | 1,085 |
| Oct 22, 2026 | 385.20 | 389.90 | 385.20 | 389.80 | 389.80 | 0.67% | 323 |
| Oct 21, 2026 | 395.00 | 397.85 | 385.00 | 387.20 | 387.20 | -0.74% | 1,801 |
| Oct 19, 2026 | 399.00 | 399.00 | 388.60 | 390.10 | 390.10 | -1.25% | 1,227 |
| Oct 16, 2026 | 396.40 | 399.30 | 390.05 | 395.05 | 395.05 | -0.34% | 526 |
| Oct 15, 2026 | 395.50 | 399.50 | 392.85 | 396.40 | 396.40 | 0.70% | 350 |
| Oct 14, 2026 | 393.90 | 398.75 | 389.10 | 393.65 | 393.65 | 0.18% | 1,395 |
| Oct 13, 2026 | 392.00 | 394.85 | 390.00 | 392.95 | 392.95 | 0.76% | 1,289 |
| Oct 12, 2026 | 398.70 | 398.70 | 390.00 | 390.00 | 390.00 | -0.95% | 434 |
| Oct 9, 2026 | 390.00 | 393.75 | 387.00 | 393.75 | 393.75 | 1.03% | 800 |
| Oct 8, 2026 | 397.95 | 397.95 | 389.00 | 389.75 | 389.75 | -1.19% | 812 |
| Oct 7, 2026 | 399.90 | 399.90 | 392.05 | 394.45 | 394.45 | -0.39% | 1,407 |
| Oct 6, 2026 | 396.00 | 398.50 | 390.00 | 396.00 | 396.00 | 0.25% | 1,881 |
| Oct 5, 2026 | 397.00 | 398.95 | 392.00 | 395.00 | 395.00 | 0.42% | 784 |
| Oct 1, 2026 | 398.00 | 403.65 | 392.00 | 393.35 | 393.35 | -1.17% | 2,635 |
| Sep 30, 2026 | 400.00 | 404.70 | 398.00 | 398.00 | 398.00 | 0.58% | 1,166 |
| Sep 29, 2026 | 398.00 | 405.90 | 394.95 | 395.70 | 395.70 | -1.38% | 1,743 |
| Sep 28, 2026 | 405.00 | 405.30 | 400.00 | 401.25 | 401.25 | -1.01% | 1,758 |
| Sep 25, 2026 | 406.00 | 408.90 | 403.10 | 405.35 | 405.35 | -0.18% | 462 |
| Sep 24, 2026 | 407.20 | 410.50 | 399.95 | 406.10 | 406.10 | -0.21% | 2,410 |
| Sep 23, 2026 | 409.20 | 409.20 | 402.70 | 406.95 | 406.95 | 1.26% | 1,000 |
| Sep 22, 2026 | 414.60 | 414.60 | 398.85 | 401.90 | 401.90 | -1.06% | 2,267 |
| Sep 21, 2026 | 406.00 | 410.00 | 399.55 | 406.20 | 406.20 | -0.83% | 4,303 |
| Sep 18, 2026 | 407.00 | 418.30 | 407.00 | 409.60 | 409.60 | -0.10% | 1,983 |
| Sep 17, 2026 | 415.00 | 419.85 | 408.20 | 410.00 | 410.00 | -0.33% | 4,177 |
| Sep 16, 2026 | 418.05 | 425.70 | 405.00 | 411.35 | 411.35 | -1.60% | 4,687 |
| Sep 15, 2026 | 432.90 | 432.90 | 417.00 | 418.05 | 418.05 | -3.43% | 6,271 |
| Sep 11, 2026 | 435.00 | 435.00 | 430.00 | 432.90 | 432.90 | -0.67% | 628 |
| Sep 10, 2026 | 435.00 | 437.90 | 431.20 | 435.80 | 435.80 | -0.30% | 2,274 |
| Sep 9, 2026 | 425.30 | 440.00 | 425.30 | 437.10 | 437.10 | 2.53% | 13,338 |
| Sep 8, 2026 | 431.50 | 431.50 | 424.00 | 426.30 | 426.30 | -0.69% | 1,186 |
| Sep 7, 2026 | 425.35 | 433.70 | 424.40 | 429.25 | 429.25 | -0.02% | 3,293 |
| Sep 4, 2026 | 427.25 | 434.90 | 427.25 | 429.35 | 429.35 | 0.07% | 1,010 |
| Sep 3, 2026 | 431.65 | 431.80 | 427.10 | 429.05 | 429.05 | 0.88% | 553 |
| Sep 2, 2026 | 434.95 | 434.95 | 425.00 | 425.30 | 425.30 | -0.91% | 1,851 |
| Sep 1, 2026 | 430.00 | 435.15 | 429.00 | 429.20 | 429.20 | -0.19% | 690 |
| Aug 31, 2026 | 436.50 | 436.50 | 429.00 | 430.00 | 430.00 | -0.32% | 1,152 |
| Aug 28, 2026 | 430.00 | 432.80 | 429.00 | 431.40 | 431.40 | 0.92% | 3,370 |
| Aug 27, 2026 | 425.25 | 431.70 | 425.25 | 427.45 | 427.45 | -0.19% | 815 |
| Aug 26, 2026 | 432.60 | 432.60 | 425.00 | 428.25 | 428.25 | 0.32% | 1,274 |
| Aug 25, 2026 | 436.75 | 436.75 | 424.00 | 426.90 | 426.90 | -1.94% | 5,952 |
| Aug 24, 2026 | 439.70 | 439.70 | 429.60 | 435.35 | 435.35 | 0.15% | 3,163 |
| Aug 21, 2026 | 434.95 | 437.00 | 431.10 | 434.70 | 434.70 | -0.06% | 1,922 |
| Aug 20, 2026 | 439.00 | 439.90 | 433.65 | 434.95 | 434.95 | 0.38% | 1,134 |
| Aug 19, 2026 | 438.20 | 439.75 | 432.00 | 433.30 | 433.30 | -1.90% | 2,395 |
| Aug 18, 2026 | 440.00 | 444.55 | 438.00 | 441.70 | 441.70 | 0.93% | 1,364 |
| Aug 17, 2026 | 450.00 | 461.00 | 430.20 | 437.65 | 437.65 | -3.59% | 6,820 |
| Aug 14, 2026 | 461.00 | 461.10 | 441.00 | 453.95 | 453.95 | -2.71% | 7,445 |