Pan India Corporation Limited (BOM:511525)
India · Delayed Price · Currency is INR 1.440
+0.100 (7.46%)
At close: Oct 1, 2026
Pan India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.36 | 1.60 | 1.33 | 1.44 | 1.44 | 7.46% | 217,686 |
| Sep 30, 2026 | 1.28 | 1.50 | 1.28 | 1.34 | 1.34 | 2.29% | 76,969 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -1.50% | 67,894 |
| Sep 28, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 76,906 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | -2.96% | 118,774 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -3.57% | 80,212 |
| Sep 23, 2026 | 1.54 | 1.54 | 1.38 | 1.40 | 1.40 | -7.28% | 132,538 |
| Sep 22, 2026 | 1.33 | 1.63 | 1.33 | 1.51 | 1.51 | 11.03% | 797,014 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 39,968 |
| Sep 18, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 77,115 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 65,147 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 17,675 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.84% | 73,839 |
| Sep 11, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 27,406 |
| Sep 10, 2026 | 1.38 | 1.45 | 1.37 | 1.40 | 1.40 | - | 38,629 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 75,970 |
| Sep 8, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | - | 27,269 |
| Sep 7, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 48,010 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 47,396 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 46,821 |
| Sep 2, 2026 | 1.50 | 1.54 | 1.23 | 1.40 | 1.40 | -4.76% | 176,022 |
| Sep 1, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 66,828 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.32 | 1.48 | 1.48 | -5.73% | 125,287 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | - | 29,864 |
| Aug 27, 2026 | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | 0.64% | 76,330 |
| Aug 26, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | - | 37,174 |
| Aug 25, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | - | 18,138 |
| Aug 24, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 54,390 |
| Aug 21, 2026 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 84,575 |
| Aug 20, 2026 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 19,297 |
| Aug 19, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.64% | 23,038 |
| Aug 18, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 28,801 |
| Aug 17, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 59,001 |
| Aug 14, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 25,601 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 30,691 |
| Aug 12, 2026 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 44,257 |
| Aug 11, 2026 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 36,261 |
| Aug 10, 2026 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 34,856 |
| Aug 7, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 42,413 |
| Aug 6, 2026 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | - | 19,048 |
| Aug 5, 2026 | 1.63 | 1.67 | 1.58 | 1.61 | 1.61 | -2.42% | 33,086 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 53,217 |
| Aug 3, 2026 | 1.64 | 1.67 | 1.53 | 1.62 | 1.62 | -1.22% | 68,585 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 43,075 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.61 | 1.67 | 1.67 | - | 74,390 |
| Jul 29, 2026 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 37,246 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 51,596 |
| Jul 27, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 23,047 |
| Jul 24, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | -0.60% | 28,108 |
| Jul 23, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 72,477 |