Panchmahal Steel Limited (BOM:513511)
India · Delayed Price · Currency is INR 271.05
-2.20 (-0.81%)
At close: Jul 24, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 299.00 | 312.95 | 283.65 | 291.80 | 291.80 | -2.41% | 248 |
| Jun 24, 2026 | 314.95 | 314.95 | 299.00 | 299.00 | 299.00 | -0.33% | 331 |
| Jun 23, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -3.19% | 35 |
| Jun 22, 2026 | 319.45 | 319.45 | 300.00 | 309.90 | 309.90 | 2.94% | 337 |
| Jun 19, 2026 | 310.70 | 310.70 | 286.00 | 301.05 | 301.05 | -3.09% | 114 |
| Jun 18, 2026 | 317.85 | 317.85 | 300.00 | 310.65 | 310.65 | 3.81% | 2,611 |
| Jun 17, 2026 | 312.75 | 312.75 | 290.00 | 299.25 | 299.25 | -0.65% | 536 |
| Jun 16, 2026 | 293.90 | 308.95 | 293.00 | 301.20 | 301.20 | 6.11% | 302 |
| Jun 15, 2026 | 300.00 | 319.80 | 271.20 | 283.85 | 283.85 | -0.05% | 3,280 |
| Jun 12, 2026 | 280.25 | 297.80 | 280.25 | 284.00 | 284.00 | 1.34% | 145 |
| Jun 11, 2026 | 300.00 | 305.00 | 280.00 | 280.25 | 280.25 | -4.68% | 1,150 |
| Jun 10, 2026 | 310.00 | 317.00 | 294.00 | 294.00 | 294.00 | -2.62% | 418 |
| Jun 9, 2026 | 320.05 | 320.50 | 301.65 | 301.90 | 301.90 | -5.88% | 243 |
| Jun 8, 2026 | 310.00 | 327.40 | 305.00 | 320.75 | 320.75 | 8.67% | 2,294 |
| Jun 5, 2026 | 302.00 | 302.00 | 295.05 | 295.15 | 295.15 | -1.70% | 74 |
| Jun 4, 2026 | 324.75 | 324.75 | 300.25 | 300.25 | 300.25 | -3.41% | 265 |
| Jun 3, 2026 | 310.25 | 312.80 | 305.00 | 310.85 | 310.85 | 1.87% | 419 |
| Jun 2, 2026 | 315.00 | 315.00 | 295.00 | 305.15 | 305.15 | 1.68% | 437 |
| Jun 1, 2026 | 310.00 | 318.95 | 300.00 | 300.10 | 300.10 | -0.23% | 157 |
| May 29, 2026 | 322.00 | 327.70 | 300.00 | 300.80 | 300.80 | -3.34% | 944 |
| May 27, 2026 | 320.00 | 320.00 | 306.20 | 311.20 | 311.20 | -2.45% | 326 |
| May 26, 2026 | 337.50 | 337.50 | 310.00 | 319.00 | 319.00 | 1.25% | 545 |
| May 25, 2026 | 323.00 | 329.95 | 315.00 | 315.05 | 315.05 | -1.39% | 497 |
| 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 |