Pan India Corporation Limited (BOM:511525)
India · Delayed Price · Currency is INR 1.940
+0.040 (2.11%)
At close: May 29, 2026
Pan India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | 2.11% | 73,597 |
| May 27, 2026 | 1.97 | 1.97 | 1.88 | 1.90 | 1.90 | -2.56% | 84,705 |
| May 26, 2026 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 184,967 |
| May 25, 2026 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 2.66% | 138,083 |
| May 22, 2026 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.53% | 50,770 |
| May 21, 2026 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | - | 39,564 |
| May 20, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 31,941 |
| May 19, 2026 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | - | 86,386 |
| May 18, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 32,718 |
| May 15, 2026 | 1.86 | 1.96 | 1.86 | 1.92 | 1.92 | 1.05% | 24,636 |
| May 14, 2026 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -0.52% | 116,731 |
| May 13, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 1.60% | 61,274 |
| May 12, 2026 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 25,654 |
| May 11, 2026 | 1.95 | 1.97 | 1.86 | 1.93 | 1.93 | - | 62,307 |
| May 8, 2026 | 1.96 | 1.99 | 1.83 | 1.93 | 1.93 | 0.52% | 169,235 |
| May 7, 2026 | 1.90 | 1.97 | 1.85 | 1.92 | 1.92 | 1.05% | 60,386 |
| May 6, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 54,563 |
| May 5, 2026 | 1.93 | 1.95 | 1.84 | 1.87 | 1.87 | -2.09% | 55,598 |
| May 4, 2026 | 1.96 | 1.97 | 1.83 | 1.91 | 1.91 | -0.52% | 81,735 |
| Apr 30, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -4.00% | 31,356 |
| Apr 29, 2026 | 1.97 | 2.02 | 1.87 | 2.00 | 2.00 | 3.09% | 105,110 |
| Apr 28, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 93,339 |
| Apr 27, 2026 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 60,688 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.83 | 1.88 | 1.88 | -2.08% | 84,619 |
| Apr 23, 2026 | 1.98 | 2.04 | 1.87 | 1.92 | 1.92 | -1.54% | 82,677 |
| Apr 22, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -4.88% | 127,497 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -4.65% | 272,836 |
| Apr 20, 2026 | 2.17 | 2.17 | 2.06 | 2.15 | 2.15 | 0.47% | 49,333 |
| Apr 17, 2026 | 2.15 | 2.17 | 2.05 | 2.14 | 2.14 | 3.38% | 230,534 |
| Apr 16, 2026 | 1.95 | 2.15 | 1.95 | 2.07 | 2.07 | 5.61% | 144,698 |
| Apr 15, 2026 | 1.93 | 2.05 | 1.85 | 1.96 | 1.96 | 1.55% | 107,781 |
| Apr 13, 2026 | 2.07 | 2.07 | 1.80 | 1.93 | 1.93 | -0.52% | 173,981 |
| Apr 10, 2026 | 2.03 | 2.07 | 1.60 | 1.94 | 1.94 | 12.14% | 224,001 |
| Apr 9, 2026 | 1.85 | 1.89 | 1.57 | 1.73 | 1.73 | -5.46% | 151,533 |
| Apr 8, 2026 | 1.68 | 1.89 | 1.67 | 1.83 | 1.83 | 8.28% | 92,995 |
| Apr 7, 2026 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 37,981 |
| Apr 6, 2026 | 1.73 | 1.74 | 1.66 | 1.72 | 1.72 | 0.58% | 75,815 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.54 | 1.71 | 1.71 | 2.40% | 114,205 |
| Apr 1, 2026 | 1.70 | 1.77 | 1.62 | 1.67 | 1.67 | 3.09% | 59,989 |
| Mar 30, 2026 | 1.46 | 1.75 | 1.46 | 1.62 | 1.62 | 10.96% | 254,797 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.44 | 1.46 | 1.46 | -8.18% | 149,560 |
| Mar 25, 2026 | 1.65 | 1.69 | 1.56 | 1.59 | 1.59 | -1.85% | 106,927 |
| Mar 24, 2026 | 1.55 | 1.64 | 1.35 | 1.62 | 1.62 | 8.00% | 96,799 |
| Mar 23, 2026 | 1.60 | 1.65 | 1.48 | 1.50 | 1.50 | -6.25% | 75,127 |
| Mar 20, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 30,923 |
| Mar 19, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 21,087 |
| Mar 18, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 67,964 |
| Mar 17, 2026 | 1.56 | 1.67 | 1.56 | 1.64 | 1.64 | 2.50% | 31,986 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.55 | 1.60 | 1.60 | -3.61% | 42,382 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 74,313 |