Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 323.95
-0.05 (-0.02%)
At close: May 5, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 302.15 | 332.95 | 302.15 | 324.00 | 324.00 | 0.93% | 647 |
| Apr 30, 2026 | 319.95 | 330.00 | 315.00 | 321.00 | 321.00 | 0.31% | 202 |
| Apr 29, 2026 | 319.95 | 330.00 | 314.95 | 320.00 | 320.00 | 3.76% | 1,825 |
| Apr 28, 2026 | 309.00 | 332.90 | 305.00 | 308.40 | 308.40 | -1.67% | 1,607 |
| Apr 27, 2026 | 333.90 | 333.90 | 295.00 | 313.65 | 313.65 | 3.50% | 664 |
| Apr 24, 2026 | 324.00 | 324.00 | 303.00 | 303.05 | 303.05 | -0.93% | 60 |
| Apr 23, 2026 | 334.90 | 334.90 | 304.95 | 305.90 | 305.90 | -1.15% | 233 |
| Apr 22, 2026 | 332.80 | 332.80 | 298.50 | 309.45 | 309.45 | 1.39% | 975 |
| Apr 21, 2026 | 305.95 | 306.00 | 298.10 | 305.20 | 305.20 | -1.63% | 1,083 |
| Apr 20, 2026 | 309.70 | 340.00 | 305.10 | 310.25 | 310.25 | 3.50% | 1,535 |
| Apr 17, 2026 | 305.00 | 305.00 | 298.00 | 299.75 | 299.75 | -0.32% | 242 |
| Apr 16, 2026 | 317.80 | 318.00 | 300.55 | 300.70 | 300.70 | -0.22% | 468 |
| Apr 15, 2026 | 305.70 | 330.00 | 300.50 | 301.35 | 301.35 | -1.42% | 2,067 |
| Apr 13, 2026 | 303.00 | 306.00 | 300.00 | 305.70 | 305.70 | 3.63% | 100 |
| Apr 10, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -0.69% | 291 |
| Apr 9, 2026 | 300.05 | 309.90 | 297.05 | 297.05 | 297.05 | -0.95% | 558 |
| Apr 8, 2026 | 310.00 | 314.00 | 295.00 | 299.90 | 299.90 | 0.18% | 986 |
| Apr 7, 2026 | 302.05 | 309.95 | 292.00 | 299.35 | 299.35 | -7.25% | 412 |
| Apr 6, 2026 | 360.00 | 360.00 | 318.00 | 322.75 | 322.75 | 3.79% | 21 |
| Apr 2, 2026 | 308.00 | 319.90 | 308.00 | 310.95 | 310.95 | 1.27% | 5,473 |
| Apr 1, 2026 | 314.70 | 314.70 | 295.00 | 307.05 | 307.05 | 7.42% | 1,509 |
| Mar 30, 2026 | 306.50 | 306.90 | 284.50 | 285.85 | 285.85 | -5.91% | 170 |
| Mar 27, 2026 | 309.10 | 309.10 | 293.00 | 303.80 | 303.80 | -1.71% | 121 |
| Mar 25, 2026 | 285.50 | 319.95 | 280.15 | 309.10 | 309.10 | 8.27% | 4,112 |
| Mar 24, 2026 | 285.90 | 285.95 | 285.00 | 285.50 | 285.50 | 3.82% | 6 |
| Mar 23, 2026 | 289.85 | 289.85 | 265.05 | 275.00 | 275.00 | -2.84% | 297 |
| Mar 20, 2026 | 286.00 | 336.80 | 277.00 | 283.05 | 283.05 | -5.11% | 2,675 |
| Mar 19, 2026 | 300.05 | 300.05 | 295.00 | 298.30 | 298.30 | -1.55% | 122 |
| Mar 18, 2026 | 318.00 | 318.00 | 302.05 | 303.00 | 303.00 | -3.81% | 693 |
| Mar 17, 2026 | 314.95 | 315.00 | 314.95 | 315.00 | 315.00 | 1.43% | 10 |
| Mar 16, 2026 | 321.65 | 321.65 | 294.10 | 310.55 | 310.55 | -0.64% | 484 |
| Mar 13, 2026 | 311.00 | 323.00 | 308.10 | 312.55 | 312.55 | -4.08% | 2,152 |
| Mar 12, 2026 | 330.45 | 330.45 | 307.25 | 325.85 | 325.85 | 4.96% | 2,247 |
| Mar 11, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | - | 66 |
| Mar 10, 2026 | 310.00 | 336.00 | 300.10 | 310.45 | 310.45 | -0.22% | 5,685 |
| Mar 9, 2026 | 316.75 | 323.95 | 300.10 | 311.15 | 311.15 | -2.75% | 695 |
| Mar 6, 2026 | 329.95 | 329.95 | 319.95 | 319.95 | 319.95 | 2.61% | 23 |
| Mar 5, 2026 | 333.95 | 333.95 | 305.10 | 311.80 | 311.80 | 0.40% | 535 |
| Mar 4, 2026 | 313.80 | 324.00 | 302.05 | 310.55 | 310.55 | -8.45% | 1,117 |
| Mar 2, 2026 | 342.95 | 347.90 | 325.10 | 339.20 | 339.20 | -1.14% | 2,027 |
| Feb 27, 2026 | 322.00 | 350.00 | 322.00 | 343.10 | 343.10 | 5.54% | 550 |
| Feb 26, 2026 | 327.80 | 340.00 | 315.35 | 325.10 | 325.10 | -0.47% | 753 |
| Feb 25, 2026 | 335.00 | 349.65 | 325.00 | 326.65 | 326.65 | -2.57% | 605 |
| Feb 24, 2026 | 339.70 | 339.70 | 316.20 | 335.25 | 335.25 | 4.13% | 23 |
| Feb 23, 2026 | 353.00 | 353.00 | 321.00 | 321.95 | 321.95 | -5.06% | 364 |
| Feb 20, 2026 | 358.70 | 358.70 | 326.00 | 339.10 | 339.10 | 0.61% | 931 |
| Feb 19, 2026 | 350.00 | 354.95 | 331.50 | 337.05 | 337.05 | -0.41% | 997 |
| Feb 18, 2026 | 350.00 | 353.00 | 330.00 | 338.45 | 338.45 | -0.91% | 4,910 |
| Feb 17, 2026 | 335.05 | 348.80 | 335.05 | 341.55 | 341.55 | -1.09% | 1,421 |
| Feb 16, 2026 | 351.25 | 357.50 | 343.05 | 345.30 | 345.30 | -1.68% | 1,400 |