Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 303.00
-6.75 (-2.18%)
At close: Sep 4, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 300.00 | 315.85 | 271.15 | 281.95 | 281.95 | -2.32% | 3,474 |
| Jul 14, 2026 | 295.15 | 295.15 | 282.35 | 288.65 | 288.65 | -3.59% | 10 |
| Jul 13, 2026 | 308.40 | 308.40 | 296.95 | 299.40 | 299.40 | -0.86% | 62 |
| Jul 10, 2026 | 304.95 | 304.95 | 302.00 | 302.00 | 302.00 | 1.77% | 12 |
| Jul 9, 2026 | 304.80 | 304.80 | 296.00 | 296.75 | 296.75 | -2.03% | 181 |
| Jul 8, 2026 | 300.00 | 309.70 | 300.00 | 302.90 | 302.90 | 1.68% | 230 |
| Jul 7, 2026 | 299.00 | 313.95 | 295.15 | 297.90 | 297.90 | 1.24% | 224 |
| Jul 6, 2026 | 272.35 | 316.00 | 272.35 | 294.25 | 294.25 | 1.47% | 577 |
| Jul 3, 2026 | 282.00 | 319.80 | 282.00 | 290.00 | 290.00 | -5.48% | 1,624 |
| Jul 2, 2026 | 306.95 | 307.00 | 300.00 | 306.80 | 306.80 | -0.07% | 369 |
| Jul 1, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 4 |
| Jun 30, 2026 | 306.95 | 307.00 | 300.00 | 307.00 | 307.00 | -0.20% | 45 |
| Jun 29, 2026 | 283.65 | 310.00 | 283.00 | 307.60 | 307.60 | 5.41% | 70 |