Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 315.05
-4.45 (-1.39%)
At close: May 25, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 315.00 | 320.50 | 310.05 | 319.50 | 319.50 | 1.25% | 199 |
| May 21, 2026 | 331.45 | 331.50 | 310.20 | 315.55 | 315.55 | -2.52% | 402 |
| May 20, 2026 | 318.00 | 324.50 | 318.00 | 323.70 | 323.70 | 1.22% | 125 |
| May 19, 2026 | 315.00 | 331.00 | 310.00 | 319.80 | 319.80 | 2.85% | 181 |
| May 18, 2026 | 336.60 | 336.60 | 310.00 | 310.95 | 310.95 | -2.83% | 89 |
| May 15, 2026 | 330.85 | 330.90 | 315.50 | 320.00 | 320.00 | 0.93% | 1,806 |
| May 14, 2026 | 325.00 | 336.75 | 314.95 | 317.05 | 317.05 | -2.45% | 550 |
| May 13, 2026 | 333.95 | 334.15 | 317.25 | 325.00 | 325.00 | 2.52% | 158 |
| May 12, 2026 | 335.75 | 335.75 | 317.00 | 317.00 | 317.00 | -0.28% | 109 |
| May 11, 2026 | 334.90 | 334.90 | 303.55 | 317.90 | 317.90 | -0.92% | 47 |
| May 8, 2026 | 329.90 | 329.90 | 315.05 | 320.85 | 320.85 | 0.27% | 206 |
| May 7, 2026 | 329.90 | 329.90 | 315.00 | 320.00 | 320.00 | -1.98% | 395 |
| May 6, 2026 | 323.40 | 332.00 | 312.00 | 326.45 | 326.45 | 0.77% | 938 |
| May 5, 2026 | 331.85 | 331.85 | 300.00 | 323.95 | 323.95 | -0.02% | 322 |
| 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 |