Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 298.10
+28.10 (10.41%)
At close: Oct 8, 2025
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 306.95 | 315.00 | 272.10 | 283.65 | 283.65 | -3.57% | 5,509 |
| Oct 9, 2025 | 319.00 | 319.00 | 276.35 | 294.15 | 294.15 | -1.33% | 5,305 |
| Oct 8, 2025 | 279.90 | 309.85 | 270.00 | 298.10 | 298.10 | 10.41% | 4,713 |
| Oct 7, 2025 | 265.00 | 278.45 | 265.00 | 270.00 | 270.00 | 3.05% | 80 |
| Oct 6, 2025 | 264.00 | 283.50 | 262.00 | 262.00 | 262.00 | -1.04% | 421 |
| Oct 3, 2025 | 285.00 | 308.70 | 261.00 | 264.75 | 264.75 | -8.68% | 10,957 |
| Oct 1, 2025 | 285.00 | 294.00 | 275.00 | 289.90 | 289.90 | -1.39% | 583 |
| Sep 30, 2025 | 281.05 | 297.00 | 280.00 | 294.00 | 294.00 | -0.86% | 440 |
| Sep 29, 2025 | 280.00 | 298.95 | 280.00 | 296.55 | 296.55 | 5.99% | 1,104 |
| Sep 26, 2025 | 292.60 | 294.95 | 267.60 | 279.80 | 279.80 | -5.33% | 795 |
| Sep 25, 2025 | 297.80 | 297.80 | 290.00 | 295.55 | 295.55 | -0.49% | 210 |
| Sep 24, 2025 | 298.40 | 309.80 | 270.15 | 297.00 | 297.00 | -0.52% | 1,263 |
| Sep 23, 2025 | 313.95 | 313.95 | 281.05 | 298.55 | 298.55 | -0.47% | 502 |
| Sep 22, 2025 | 309.00 | 309.00 | 281.75 | 299.95 | 299.95 | 3.40% | 133 |
| Sep 19, 2025 | 306.00 | 306.00 | 270.00 | 290.10 | 290.10 | -3.06% | 3,941 |
| Sep 18, 2025 | 306.00 | 309.65 | 290.00 | 299.25 | 299.25 | 2.71% | 491 |
| Sep 17, 2025 | 310.65 | 310.65 | 282.00 | 291.35 | 291.35 | 1.29% | 379 |
| Sep 16, 2025 | 269.15 | 294.85 | 269.15 | 287.65 | 287.65 | 6.87% | 2,686 |
| Sep 15, 2025 | 282.95 | 282.95 | 252.10 | 269.15 | 269.15 | 3.12% | 224 |
| Sep 12, 2025 | 256.00 | 268.65 | 256.00 | 261.00 | 261.00 | 1.87% | 675 |
| Sep 11, 2025 | 265.00 | 265.00 | 252.05 | 256.20 | 253.20 | -3.34% | 125 |
| Sep 10, 2025 | 269.95 | 269.95 | 258.15 | 265.05 | 261.95 | -1.82% | 1,035 |
| Sep 9, 2025 | 268.15 | 269.95 | 258.05 | 269.95 | 266.79 | -0.57% | 360 |
| Sep 8, 2025 | 272.00 | 272.05 | 271.50 | 271.50 | 268.32 | -0.53% | 197 |
| Sep 5, 2025 | 264.00 | 273.90 | 252.00 | 272.95 | 269.75 | 3.19% | 1,427 |
| Sep 4, 2025 | 272.50 | 274.95 | 258.90 | 264.50 | 261.40 | -2.94% | 761 |
| Sep 3, 2025 | 272.75 | 274.95 | 267.00 | 272.50 | 269.31 | 0.93% | 1,335 |
| Sep 2, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 266.84 | -0.09% | 98 |
| Sep 1, 2025 | 272.40 | 272.40 | 262.00 | 270.25 | 267.09 | 1.22% | 133 |
| Aug 29, 2025 | 273.80 | 273.80 | 267.00 | 267.00 | 263.87 | -1.84% | 40 |
| Aug 28, 2025 | 272.95 | 272.95 | 261.00 | 272.00 | 268.82 | 0.70% | 611 |
| Aug 26, 2025 | 273.00 | 273.00 | 260.00 | 270.10 | 266.94 | -1.06% | 180 |
| Aug 25, 2025 | 272.85 | 274.90 | 269.30 | 273.00 | 269.80 | 0.05% | 1,541 |
| Aug 22, 2025 | 274.45 | 274.45 | 265.00 | 272.85 | 269.66 | 0.40% | 800 |
| Aug 21, 2025 | 272.95 | 272.95 | 263.50 | 271.75 | 268.57 | 1.15% | 720 |
| Aug 20, 2025 | 269.00 | 269.00 | 260.00 | 268.65 | 265.50 | 3.33% | 1,311 |
| Aug 19, 2025 | 264.00 | 264.00 | 242.00 | 260.00 | 256.96 | 3.09% | 807 |
| Aug 18, 2025 | 274.00 | 274.00 | 251.00 | 252.20 | 249.25 | -4.16% | 1,734 |
| Aug 14, 2025 | 266.00 | 273.00 | 250.00 | 263.15 | 260.07 | 0.27% | 1,332 |
| Aug 13, 2025 | 258.00 | 262.50 | 252.00 | 262.45 | 259.38 | 4.98% | 826 |
| Aug 12, 2025 | 245.00 | 263.70 | 245.00 | 250.00 | 247.07 | -0.50% | 544 |
| Aug 11, 2025 | 274.00 | 274.00 | 251.00 | 251.25 | 248.31 | -3.74% | 3,399 |
| Aug 8, 2025 | 259.90 | 261.00 | 251.90 | 261.00 | 257.94 | 1.56% | 1,199 |
| Aug 7, 2025 | 255.00 | 257.00 | 247.00 | 257.00 | 253.99 | 1.98% | 1,632 |
| Aug 6, 2025 | 256.00 | 258.00 | 252.00 | 252.00 | 249.05 | -0.73% | 175 |
| Aug 5, 2025 | 259.00 | 259.00 | 253.85 | 253.85 | 250.88 | -1.99% | 525 |
| Aug 4, 2025 | 257.00 | 261.95 | 257.00 | 259.00 | 255.97 | 0.78% | 101 |
| Aug 1, 2025 | 261.00 | 261.00 | 257.00 | 257.00 | 253.99 | 0.19% | 116 |
| Jul 31, 2025 | 256.30 | 256.50 | 256.30 | 256.50 | 253.50 | -0.97% | 2,079 |
| Jul 30, 2025 | 263.00 | 263.00 | 259.00 | 259.00 | 255.97 | - | 64 |