Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 464.75
-3.95 (-0.84%)
At close: Jul 14, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 465.05 | 468.50 | 463.60 | 464.75 | 464.75 | -0.84% | 1,661 |
| Jul 13, 2026 | 470.80 | 473.45 | 464.00 | 468.70 | 468.70 | -0.22% | 2,290 |
| Jul 10, 2026 | 469.95 | 471.50 | 465.20 | 469.75 | 469.75 | 0.12% | 730 |
| Jul 9, 2026 | 466.75 | 470.00 | 462.05 | 469.20 | 469.20 | 0.52% | 1,225 |
| Jul 8, 2026 | 472.95 | 472.95 | 465.50 | 466.75 | 466.75 | 0.12% | 2,790 |
| Jul 7, 2026 | 470.00 | 470.00 | 463.10 | 466.20 | 466.20 | -0.13% | 640 |
| Jul 6, 2026 | 472.95 | 472.95 | 463.70 | 466.80 | 466.80 | -0.11% | 997 |
| Jul 3, 2026 | 469.00 | 471.00 | 467.00 | 467.30 | 467.30 | -0.20% | 797 |
| Jul 2, 2026 | 470.00 | 470.00 | 465.00 | 468.25 | 468.25 | 0.41% | 1,472 |
| Jul 1, 2026 | 463.05 | 470.95 | 463.05 | 466.35 | 466.35 | -0.79% | 2,575 |
| Jun 30, 2026 | 460.00 | 473.50 | 460.00 | 470.05 | 470.05 | 1.58% | 4,169 |
| Jun 29, 2026 | 465.30 | 465.75 | 460.30 | 462.75 | 462.75 | -0.55% | 3,314 |
| Jun 25, 2026 | 475.00 | 475.00 | 461.30 | 465.30 | 465.30 | -1.41% | 8,336 |
| Jun 24, 2026 | 476.50 | 478.00 | 471.15 | 471.95 | 471.95 | -0.94% | 2,753 |
| Jun 23, 2026 | 477.00 | 482.00 | 475.05 | 476.45 | 476.45 | -1.11% | 8,765 |
| Jun 22, 2026 | 470.60 | 495.00 | 470.60 | 481.80 | 481.80 | -3.32% | 29,255 |
| Jun 19, 2026 | 505.80 | 512.00 | 500.10 | 510.35 | 498.35 | 2.67% | 41,823 |
| Jun 18, 2026 | 497.50 | 498.00 | 491.30 | 497.10 | 485.41 | 1.35% | 14,706 |
| Jun 17, 2026 | 491.05 | 494.90 | 488.00 | 490.50 | 478.97 | 0.09% | 7,098 |
| Jun 16, 2026 | 489.85 | 496.00 | 481.95 | 490.05 | 478.53 | 0.97% | 9,779 |
| Jun 15, 2026 | 480.05 | 487.80 | 480.05 | 485.35 | 473.94 | 1.55% | 8,723 |
| Jun 12, 2026 | 476.00 | 483.95 | 476.00 | 477.95 | 466.71 | 0.61% | 1,446 |
| Jun 11, 2026 | 477.80 | 477.80 | 474.00 | 475.05 | 463.88 | 0.02% | 2,422 |
| Jun 10, 2026 | 480.95 | 480.95 | 471.55 | 474.95 | 463.78 | -0.14% | 1,848 |
| Jun 9, 2026 | 475.00 | 478.00 | 470.65 | 475.60 | 464.42 | 0.57% | 2,624 |
| Jun 8, 2026 | 477.90 | 477.90 | 470.25 | 472.90 | 461.78 | 0.01% | 1,097 |
| Jun 5, 2026 | 473.05 | 475.65 | 470.05 | 472.85 | 461.73 | 0.15% | 1,045 |
| Jun 4, 2026 | 478.50 | 478.50 | 469.70 | 472.15 | 461.05 | -0.46% | 3,324 |
| Jun 3, 2026 | 474.70 | 475.05 | 471.25 | 474.35 | 463.20 | -0.06% | 1,544 |
| Jun 2, 2026 | 472.00 | 479.00 | 470.35 | 474.65 | 463.49 | 0.50% | 3,155 |
| Jun 1, 2026 | 481.00 | 481.00 | 470.00 | 472.30 | 461.19 | -1.19% | 3,970 |
| May 29, 2026 | 480.50 | 483.70 | 475.20 | 478.00 | 466.76 | -0.71% | 1,551 |
| May 27, 2026 | 483.00 | 483.00 | 479.40 | 481.40 | 470.08 | 0.32% | 920 |
| May 26, 2026 | 479.55 | 481.40 | 476.20 | 479.85 | 468.57 | 0.80% | 1,157 |
| May 25, 2026 | 480.00 | 480.00 | 475.30 | 476.05 | 464.86 | -0.56% | 804 |
| May 22, 2026 | 475.20 | 479.00 | 472.05 | 478.75 | 467.49 | 0.62% | 929 |
| May 21, 2026 | 479.95 | 479.95 | 475.50 | 475.80 | 464.61 | 0.36% | 864 |
| May 20, 2026 | 481.70 | 481.70 | 470.00 | 474.10 | 462.95 | -0.56% | 1,721 |
| May 19, 2026 | 476.75 | 478.95 | 474.55 | 476.75 | 465.54 | 0.08% | 231 |
| May 18, 2026 | 472.30 | 481.90 | 472.30 | 476.35 | 465.15 | 0.86% | 1,364 |
| May 15, 2026 | 470.60 | 479.00 | 470.60 | 472.30 | 461.19 | -0.24% | 701 |
| May 14, 2026 | 473.75 | 478.80 | 471.40 | 473.45 | 462.32 | -0.07% | 408 |
| May 13, 2026 | 475.35 | 478.95 | 467.00 | 473.80 | 462.66 | 0.62% | 1,564 |
| May 12, 2026 | 483.05 | 488.00 | 465.20 | 470.90 | 459.83 | -2.55% | 5,009 |
| May 11, 2026 | 486.40 | 491.50 | 482.50 | 483.20 | 471.84 | -0.66% | 1,078 |
| May 8, 2026 | 494.00 | 494.00 | 483.00 | 486.40 | 474.96 | -0.29% | 1,023 |
| May 7, 2026 | 494.05 | 498.00 | 487.10 | 487.80 | 476.33 | -2.63% | 3,929 |
| May 6, 2026 | 486.90 | 508.50 | 486.90 | 501.00 | 489.22 | 2.91% | 9,798 |
| May 5, 2026 | 481.05 | 497.00 | 478.00 | 486.85 | 475.40 | 1.47% | 3,214 |
| May 4, 2026 | 482.95 | 483.60 | 475.65 | 479.80 | 468.52 | 0.38% | 1,493 |