Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 483.20
-3.20 (-0.66%)
At close: May 11, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 486.40 | 491.50 | 482.50 | 483.20 | 483.20 | -0.66% | 1,078 |
| May 8, 2026 | 494.00 | 494.00 | 483.00 | 486.40 | 486.40 | -0.29% | 1,023 |
| May 7, 2026 | 494.05 | 498.00 | 487.10 | 487.80 | 487.80 | -2.63% | 3,929 |
| May 6, 2026 | 486.90 | 508.50 | 486.90 | 501.00 | 501.00 | 2.91% | 9,760 |
| May 5, 2026 | 481.05 | 497.00 | 478.00 | 486.85 | 486.85 | 1.47% | 3,214 |
| May 4, 2026 | 482.95 | 483.60 | 475.65 | 479.80 | 479.80 | 0.38% | 1,493 |
| Apr 30, 2026 | 481.80 | 481.80 | 474.20 | 478.00 | 478.00 | -0.80% | 1,107 |
| Apr 29, 2026 | 477.85 | 482.50 | 475.25 | 481.85 | 481.85 | 1.43% | 1,305 |
| Apr 28, 2026 | 471.50 | 479.80 | 471.50 | 475.05 | 475.05 | -0.62% | 617 |
| Apr 27, 2026 | 477.95 | 482.70 | 473.00 | 478.00 | 478.00 | 1.23% | 2,707 |
| Apr 24, 2026 | 477.60 | 477.60 | 471.00 | 472.20 | 472.20 | -0.41% | 529 |
| Apr 23, 2026 | 483.95 | 483.95 | 472.75 | 474.15 | 474.15 | -0.96% | 772 |
| Apr 22, 2026 | 473.05 | 484.90 | 471.05 | 478.75 | 478.75 | 1.37% | 1,581 |
| Apr 21, 2026 | 475.50 | 476.00 | 461.80 | 472.30 | 472.30 | -0.63% | 2,486 |
| Apr 20, 2026 | 480.00 | 484.85 | 475.10 | 475.30 | 475.30 | -0.88% | 1,069 |
| Apr 17, 2026 | 470.00 | 486.00 | 470.00 | 479.50 | 479.50 | 2.46% | 6,665 |
| Apr 16, 2026 | 467.05 | 470.00 | 461.50 | 468.00 | 468.00 | -0.32% | 845 |
| Apr 15, 2026 | 458.00 | 471.00 | 458.00 | 469.50 | 469.50 | 3.13% | 4,598 |
| Apr 13, 2026 | 442.20 | 461.50 | 442.20 | 455.25 | 455.25 | 0.10% | 2,840 |
| Apr 10, 2026 | 455.30 | 457.00 | 445.10 | 454.80 | 454.80 | 0.35% | 2,361 |
| Apr 9, 2026 | 450.55 | 454.40 | 450.00 | 453.20 | 453.20 | 0.61% | 630 |
| Apr 8, 2026 | 445.05 | 453.80 | 445.00 | 450.45 | 450.45 | 1.76% | 1,468 |
| Apr 7, 2026 | 443.90 | 445.45 | 439.30 | 442.65 | 442.65 | -0.35% | 2,248 |
| Apr 6, 2026 | 440.00 | 444.30 | 438.20 | 444.20 | 444.20 | 1.55% | 380 |
| Apr 2, 2026 | 429.25 | 439.70 | 427.00 | 437.40 | 437.40 | 0.14% | 1,343 |
| Apr 1, 2026 | 428.65 | 436.90 | 428.60 | 436.80 | 436.80 | 2.92% | 1,537 |
| Mar 30, 2026 | 446.00 | 446.00 | 421.05 | 424.40 | 424.40 | -3.76% | 3,063 |
| 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 |