Pan India Corporation Limited (BOM:511525)
India · Delayed Price · Currency is INR 1.580
+0.010 (0.64%)
At close: Aug 21, 2026
Pan India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 30,347 |
| Jul 21, 2026 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 1.20% | 19,360 |
| Jul 20, 2026 | 1.70 | 1.75 | 1.61 | 1.66 | 1.66 | -2.35% | 27,700 |
| Jul 17, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 26,888 |
| Jul 16, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 51,420 |
| Jul 15, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | - | 35,620 |
| Jul 14, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 20,142 |
| Jul 13, 2026 | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | -1.18% | 31,816 |
| Jul 10, 2026 | 1.69 | 1.75 | 1.60 | 1.70 | 1.70 | -0.58% | 20,546 |
| Jul 9, 2026 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 74,723 |
| Jul 8, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 53,901 |
| Jul 7, 2026 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 22,981 |
| Jul 6, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 44,285 |
| Jul 3, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 12,076 |
| Jul 2, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | - | 29,820 |
| Jul 1, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 14,984 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.66 | 1.80 | 1.80 | -0.55% | 51,608 |
| Jun 29, 2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -1.63% | 25,318 |
| Jun 25, 2026 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 17,775 |
| Jun 24, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 31,455 |
| Jun 23, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | - | 25,081 |
| Jun 22, 2026 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 65,520 |
| Jun 19, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | - | 17,800 |
| Jun 18, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 42,954 |
| Jun 17, 2026 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 55,160 |
| Jun 16, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | - | 42,693 |
| Jun 15, 2026 | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | -1.05% | 51,138 |
| Jun 12, 2026 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 23,094 |