Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 481.80
-16.55 (-3.32%)
At close: Jun 22, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 481.80 | 481.80 | 474.20 | 478.00 | 466.76 | -0.80% | 1,107 |
| Apr 29, 2026 | 477.85 | 482.50 | 475.25 | 481.85 | 470.52 | 1.43% | 1,305 |
| Apr 28, 2026 | 471.50 | 479.80 | 471.50 | 475.05 | 463.88 | -0.62% | 617 |
| Apr 27, 2026 | 477.95 | 482.70 | 473.00 | 478.00 | 466.76 | 1.23% | 2,707 |
| Apr 24, 2026 | 477.60 | 477.60 | 471.00 | 472.20 | 461.10 | -0.41% | 529 |
| Apr 23, 2026 | 483.95 | 483.95 | 472.75 | 474.15 | 463.00 | -0.96% | 772 |
| Apr 22, 2026 | 473.05 | 484.90 | 471.05 | 478.75 | 467.49 | 1.37% | 1,581 |
| Apr 21, 2026 | 475.50 | 476.00 | 461.80 | 472.30 | 461.19 | -0.63% | 2,486 |
| Apr 20, 2026 | 480.00 | 484.85 | 475.10 | 475.30 | 464.12 | -0.88% | 1,069 |
| Apr 17, 2026 | 470.00 | 486.00 | 470.00 | 479.50 | 468.23 | 2.46% | 6,665 |
| Apr 16, 2026 | 467.05 | 470.00 | 461.50 | 468.00 | 457.00 | -0.32% | 845 |
| Apr 15, 2026 | 458.00 | 471.00 | 458.00 | 469.50 | 458.46 | 3.13% | 4,598 |
| Apr 13, 2026 | 442.20 | 461.50 | 442.20 | 455.25 | 444.55 | 0.10% | 2,840 |
| Apr 10, 2026 | 455.30 | 457.00 | 445.10 | 454.80 | 444.11 | 0.35% | 2,361 |
| Apr 9, 2026 | 450.55 | 454.40 | 450.00 | 453.20 | 442.54 | 0.61% | 630 |