Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 396.00
+1.00 (0.25%)
At close: Oct 6, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 463.25 | 468.95 | 463.20 | 466.60 | 466.60 | 0.83% | 877 |
| Aug 12, 2026 | 468.00 | 469.95 | 461.30 | 462.75 | 462.75 | -1.19% | 808 |
| Aug 11, 2026 | 465.00 | 470.00 | 462.10 | 468.30 | 468.30 | -0.09% | 1,313 |
| Aug 10, 2026 | 468.50 | 469.80 | 463.05 | 468.70 | 468.70 | 1.00% | 1,506 |
| Aug 7, 2026 | 465.20 | 466.40 | 462.00 | 464.05 | 464.05 | 0.39% | 1,561 |
| Aug 6, 2026 | 469.00 | 469.00 | 459.25 | 462.25 | 462.25 | -0.55% | 1,704 |
| Aug 5, 2026 | 465.95 | 465.95 | 462.00 | 464.80 | 464.80 | 0.32% | 2,832 |
| Aug 4, 2026 | 462.50 | 463.75 | 460.00 | 463.30 | 463.30 | -0.19% | 852 |
| Aug 3, 2026 | 466.65 | 466.65 | 460.10 | 464.20 | 464.20 | 0.76% | 575 |
| Jul 31, 2026 | 463.95 | 463.95 | 454.30 | 460.70 | 460.70 | 0.38% | 471 |
| Jul 30, 2026 | 460.15 | 462.95 | 455.10 | 458.95 | 458.95 | 0.20% | 706 |
| Jul 29, 2026 | 460.05 | 464.45 | 457.05 | 458.05 | 458.05 | - | 1,517 |
| Jul 28, 2026 | 462.70 | 462.70 | 456.10 | 458.05 | 458.05 | -0.23% | 1,137 |
| Jul 27, 2026 | 462.50 | 462.80 | 454.20 | 459.10 | 459.10 | 0.10% | 896 |