Pan India Corporation Limited (BOM:511525)
India · Delayed Price · Currency is INR 1.380
-0.060 (-4.17%)
At close: Oct 23, 2026
Pan India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.47 | 1.50 | 1.31 | 1.38 | 1.38 | -4.17% | 111,928 |
| Oct 22, 2026 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -2.70% | 11,787 |
| Oct 21, 2026 | 1.48 | 1.58 | 1.35 | 1.48 | 1.48 | 4.23% | 87,101 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.33 | 1.42 | 1.42 | -9.55% | 114,551 |
| Oct 16, 2026 | 1.41 | 1.74 | 1.41 | 1.57 | 1.57 | 8.28% | 109,346 |
| Oct 15, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 84,776 |
| Oct 14, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 17,815 |
| Oct 13, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -3.33% | 27,898 |
| Oct 12, 2026 | 1.45 | 1.55 | 1.26 | 1.50 | 1.50 | 4.90% | 276,053 |
| Oct 9, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 23,142 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 17,086 |
| Oct 7, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 25,057 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.32 | 1.43 | 1.43 | -0.69% | 13,288 |
| Oct 5, 2026 | 1.65 | 1.65 | 1.31 | 1.44 | 1.44 | - | 134,488 |
| 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 |