Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 304.00
+5.00 (1.67%)
At close: Sep 24, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 296.00 | 309.80 | 295.00 | 304.00 | 304.00 | 1.67% | 489 |
| Sep 23, 2026 | 300.00 | 306.80 | 291.10 | 299.00 | 299.00 | -1.27% | 221 |
| Sep 22, 2026 | 301.00 | 303.00 | 301.00 | 302.85 | 302.85 | -0.36% | 25 |
| Sep 21, 2026 | 290.10 | 304.90 | 290.10 | 303.95 | 303.95 | 0.40% | 409 |
| Sep 18, 2026 | 303.15 | 303.15 | 290.00 | 302.75 | 302.75 | 1.02% | 280 |
| Sep 17, 2026 | 300.00 | 300.00 | 290.00 | 299.70 | 299.70 | 3.22% | 246 |
| Sep 16, 2026 | 303.25 | 303.25 | 290.00 | 290.35 | 290.35 | 3.53% | 86 |
| Sep 15, 2026 | 307.90 | 307.90 | 280.10 | 280.45 | 280.45 | -6.20% | 327 |
| Sep 11, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.28% | 25 |
| Sep 10, 2026 | 300.00 | 309.80 | 295.00 | 299.85 | 299.85 | 0.52% | 125 |
| Sep 9, 2026 | 300.00 | 300.00 | 291.10 | 298.30 | 298.30 | 2.86% | 138 |
| Sep 8, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -3.33% | 331 |
| Sep 7, 2026 | 313.50 | 313.50 | 300.00 | 300.00 | 300.00 | -0.99% | 80 |
| Sep 4, 2026 | 316.00 | 316.00 | 300.00 | 303.00 | 303.00 | -2.18% | 94 |
| Sep 3, 2026 | 300.00 | 310.00 | 300.00 | 309.75 | 309.75 | 4.96% | 60 |
| Sep 2, 2026 | 300.00 | 304.90 | 295.00 | 295.10 | 295.10 | -2.07% | 56 |
| Sep 1, 2026 | 304.90 | 344.00 | 293.15 | 301.35 | 301.35 | 1.58% | 1,036 |
| Aug 31, 2026 | 314.45 | 314.45 | 290.05 | 296.65 | 296.65 | -2.71% | 224 |
| Aug 28, 2026 | 318.95 | 318.95 | 296.50 | 304.90 | 304.90 | 1.92% | 2,098 |
| Aug 27, 2026 | 304.90 | 314.65 | 295.00 | 299.15 | 299.15 | 3.16% | 5,240 |
| Aug 26, 2026 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | -1.69% | 81 |
| Aug 25, 2026 | 302.00 | 304.90 | 295.00 | 295.00 | 295.00 | 0.98% | 82 |
| Aug 24, 2026 | 302.00 | 304.90 | 289.00 | 292.15 | 292.15 | 0.33% | 232 |
| Aug 21, 2026 | 295.90 | 320.00 | 285.00 | 291.20 | 291.20 | -2.49% | 1,563 |
| Aug 20, 2026 | 285.00 | 300.50 | 273.30 | 298.65 | 298.65 | 2.73% | 221 |
| Aug 19, 2026 | 304.70 | 304.70 | 285.00 | 290.70 | 290.70 | 3.51% | 161 |
| Aug 18, 2026 | 295.80 | 299.80 | 265.00 | 280.85 | 280.85 | -7.00% | 9,847 |
| Aug 17, 2026 | 299.30 | 302.00 | 299.30 | 302.00 | 302.00 | 0.92% | 288 |
| Aug 14, 2026 | 302.00 | 302.00 | 289.10 | 299.25 | 299.25 | 0.23% | 367 |
| Aug 13, 2026 | 304.00 | 304.00 | 290.00 | 298.55 | 298.55 | 1.93% | 144 |
| Aug 12, 2026 | 313.85 | 313.85 | 288.30 | 292.90 | 292.90 | -1.35% | 677 |
| Aug 11, 2026 | 294.80 | 297.80 | 294.80 | 296.90 | 296.90 | 2.38% | 12 |
| Aug 10, 2026 | 294.80 | 297.80 | 290.00 | 290.00 | 290.00 | 0.73% | 164 |
| Aug 7, 2026 | 298.00 | 298.00 | 287.10 | 287.90 | 287.90 | -3.47% | 228 |
| Aug 6, 2026 | 300.00 | 300.00 | 285.20 | 298.25 | 298.25 | -1.65% | 328 |
| Aug 5, 2026 | 300.10 | 308.85 | 292.60 | 303.25 | 303.25 | 0.95% | 419 |
| Aug 4, 2026 | 327.00 | 327.00 | 300.00 | 300.40 | 300.40 | -4.12% | 5,593 |
| Aug 3, 2026 | 304.50 | 325.00 | 295.00 | 313.30 | 313.30 | 4.28% | 10,983 |
| Jul 31, 2026 | 275.50 | 306.00 | 275.50 | 300.45 | 300.45 | 9.21% | 2,860 |
| Jul 30, 2026 | 275.15 | 285.00 | 275.00 | 275.10 | 275.10 | -5.06% | 216 |
| Jul 29, 2026 | 285.00 | 291.00 | 278.05 | 289.75 | 289.75 | 5.34% | 102 |
| Jul 28, 2026 | 280.05 | 280.05 | 275.05 | 275.05 | 275.05 | -1.77% | 47 |
| Jul 27, 2026 | 284.00 | 296.90 | 280.00 | 280.00 | 280.00 | 3.30% | 187 |
| Jul 24, 2026 | 284.45 | 284.90 | 271.05 | 271.05 | 271.05 | -0.81% | 37 |
| Jul 23, 2026 | 289.95 | 298.95 | 270.25 | 273.25 | 273.25 | -4.12% | 989 |
| Jul 22, 2026 | 287.65 | 300.00 | 285.00 | 285.00 | 285.00 | -1.02% | 361 |
| Jul 21, 2026 | 280.10 | 287.95 | 275.10 | 287.95 | 287.95 | 2.84% | 233 |
| Jul 20, 2026 | 299.95 | 299.95 | 275.00 | 280.00 | 280.00 | -0.73% | 453 |
| Jul 17, 2026 | 293.95 | 295.00 | 282.05 | 282.05 | 282.05 | -2.79% | 33 |
| Jul 16, 2026 | 289.00 | 293.85 | 289.00 | 290.15 | 290.15 | 2.91% | 111 |