Panasonic Carbon India Co. Limited (BOM:508941)
India · Delayed Price · Currency is INR 435.35
+0.65 (0.15%)
At close: Aug 24, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 462.85 | 462.90 | 457.10 | 458.65 | 458.65 | -0.41% | 1,073 |
| Jul 23, 2026 | 457.00 | 464.85 | 457.00 | 460.55 | 460.55 | -0.02% | 648 |
| Jul 22, 2026 | 462.05 | 464.45 | 458.00 | 460.65 | 460.65 | -0.41% | 1,546 |
| Jul 21, 2026 | 463.70 | 466.95 | 460.65 | 462.55 | 462.55 | -0.25% | 1,297 |
| Jul 20, 2026 | 467.35 | 467.80 | 460.55 | 463.70 | 463.70 | 0.51% | 2,397 |
| Jul 17, 2026 | 463.85 | 466.45 | 461.00 | 461.35 | 461.35 | -1.13% | 2,092 |
| Jul 16, 2026 | 464.40 | 469.70 | 462.50 | 466.60 | 466.60 | 0.47% | 1,187 |
| Jul 15, 2026 | 461.30 | 471.75 | 461.30 | 464.40 | 464.40 | -0.08% | 670 |
| 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 |