Pan India Corporation Limited (BOM:511525)
India · Delayed Price · Currency is INR 1.570
0.00 (0.00%)
At close: Mar 6, 2026
Pan India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | - | 26,910 |
| Mar 5, 2026 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | - | 114,055 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.50 | 1.57 | 1.57 | -5.99% | 126,722 |
| Mar 2, 2026 | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -2.91% | 194,762 |
| Feb 27, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 137,422 |
| Feb 26, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 73,302 |
| Feb 25, 2026 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -1.14% | 153,666 |
| Feb 24, 2026 | 1.90 | 1.92 | 1.60 | 1.75 | 1.75 | -6.42% | 138,750 |
| Feb 23, 2026 | 1.90 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 57,634 |
| Feb 20, 2026 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | 1.05% | 20,780 |
| Feb 19, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -2.05% | 81,801 |
| Feb 18, 2026 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 22,892 |
| Feb 17, 2026 | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | -0.51% | 56,101 |
| Feb 16, 2026 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 43,956 |
| Feb 13, 2026 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -1.48% | 46,130 |
| Feb 12, 2026 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -1.46% | 62,749 |
| Feb 11, 2026 | 2.06 | 2.14 | 1.98 | 2.06 | 2.06 | 1.98% | 48,264 |
| Feb 10, 2026 | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | 0.50% | 74,176 |
| Feb 9, 2026 | 2.06 | 2.06 | 1.85 | 2.01 | 2.01 | -2.43% | 72,786 |
| Feb 6, 2026 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -0.48% | 52,928 |
| Feb 5, 2026 | 2.05 | 2.36 | 2.01 | 2.07 | 2.07 | 5.08% | 85,212 |
| Feb 4, 2026 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -1.50% | 183,506 |
| Feb 3, 2026 | 1.96 | 2.06 | 1.96 | 2.00 | 2.00 | 0.50% | 43,404 |
| Feb 2, 2026 | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | -0.50% | 52,304 |
| Feb 1, 2026 | 2.02 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 37,071 |
| Jan 30, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 2.02% | 117,860 |
| Jan 29, 2026 | 2.00 | 2.02 | 1.95 | 1.98 | 1.98 | -2.94% | 56,609 |
| Jan 28, 2026 | 2.09 | 2.11 | 1.95 | 2.04 | 2.04 | -0.97% | 152,369 |
| Jan 27, 2026 | 2.04 | 2.14 | 2.04 | 2.06 | 2.06 | 1.48% | 44,521 |
| Jan 23, 2026 | 1.97 | 2.20 | 1.93 | 2.03 | 2.03 | -2.40% | 180,523 |
| Jan 22, 2026 | 1.99 | 2.09 | 1.93 | 2.08 | 2.08 | 6.67% | 79,727 |
| Jan 21, 2026 | 1.91 | 1.99 | 1.86 | 1.95 | 1.95 | 0.52% | 76,511 |
| Jan 20, 2026 | 1.90 | 1.98 | 1.87 | 1.94 | 1.94 | 6.01% | 263,801 |
| Jan 19, 2026 | 2.01 | 2.09 | 1.74 | 1.83 | 1.83 | -11.59% | 194,292 |
| Jan 16, 2026 | 2.05 | 2.17 | 2.05 | 2.07 | 2.07 | -2.36% | 116,780 |
| Jan 14, 2026 | 2.08 | 2.12 | 2.03 | 2.12 | 2.12 | 3.92% | 74,296 |
| Jan 13, 2026 | 2.04 | 2.12 | 2.02 | 2.04 | 2.04 | -1.92% | 82,364 |
| Jan 12, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.95% | 45,958 |
| Jan 9, 2026 | 2.34 | 2.34 | 2.02 | 2.10 | 2.10 | -1.87% | 124,581 |
| Jan 8, 2026 | 2.12 | 2.27 | 1.82 | 2.14 | 2.14 | 0.94% | 277,497 |
| Jan 7, 2026 | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | -1.40% | 81,049 |
| Jan 6, 2026 | 2.14 | 2.22 | 2.12 | 2.15 | 2.15 | -0.92% | 43,821 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | 0.46% | 57,995 |
| Jan 2, 2026 | 2.12 | 2.19 | 2.10 | 2.16 | 2.16 | 2.86% | 100,229 |
| Jan 1, 2026 | 2.17 | 2.20 | 2.01 | 2.10 | 2.10 | -0.94% | 114,545 |
| Dec 31, 2025 | 2.25 | 2.29 | 2.10 | 2.12 | 2.12 | -3.20% | 165,101 |
| Dec 30, 2025 | 2.20 | 2.25 | 2.14 | 2.19 | 2.19 | -1.35% | 72,344 |
| Dec 29, 2025 | 2.45 | 2.45 | 2.11 | 2.22 | 2.22 | -4.31% | 200,385 |
| Dec 26, 2025 | 2.39 | 2.47 | 2.21 | 2.32 | 2.32 | -0.43% | 373,528 |
| Dec 24, 2025 | 2.11 | 2.35 | 2.08 | 2.33 | 2.33 | 15.35% | 795,191 |