Pan Electronics (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.89	42.07	38.10	41.97	41.97	4.69%	182
Mar 5, 2026	40.08	40.09	40.08	40.09	40.09	-0.50%	6
Mar 4, 2026	40.29	40.29	40.29	40.29	40.29	-	181
Feb 27, 2026	40.36	42.79	40.00	40.29	40.29	-1.18%	79
Feb 26, 2026	41.37	41.37	40.77	40.77	40.77	3.48%	7
Feb 25, 2026	37.42	39.40	37.42	39.40	39.40	4.98%	417
Feb 24, 2026	37.54	37.54	37.53	37.53	37.53	-4.99%	12
Feb 23, 2026	39.50	39.50	39.50	39.50	39.50	-3.33%	50
Feb 20, 2026	40.86	40.86	40.86	40.86	40.86	-0.32%	10
Feb 18, 2026	40.26	42.00	40.26	40.99	40.99	2.12%	1,810
Feb 17, 2026	40.78	40.78	40.14	40.14	40.14	3.35%	246
Feb 16, 2026	38.85	38.85	38.84	38.84	38.84	4.97%	53
Feb 13, 2026	36.98	37.00	36.98	37.00	37.00	4.99%	113
Feb 12, 2026	38.67	38.67	35.03	35.24	35.24	-4.32%	4,558
Feb 11, 2026	38.61	40.00	36.82	36.83	36.83	-4.59%	103
Feb 10, 2026	40.16	40.16	38.34	38.60	38.60	0.92%	35
Feb 9, 2026	37.73	39.61	36.00	38.25	38.25	1.38%	1,231
Feb 6, 2026	37.73	37.73	37.73	37.73	37.73	0.48%	10
Feb 5, 2026	37.00	40.77	37.00	37.55	37.55	-3.30%	113
Feb 4, 2026	40.06	42.21	38.21	38.83	38.83	-3.41%	326
Feb 3, 2026	40.01	43.00	40.00	40.20	40.20	-2.92%	476
Feb 2, 2026	43.57	43.57	41.40	41.41	41.41	-4.96%	553
Feb 1, 2026	43.57	43.57	43.57	43.57	43.57	4.99%	5
Jan 30, 2026	38.51	41.50	38.51	41.50	41.50	4.22%	205
Jan 29, 2026	42.27	42.27	38.35	39.82	39.82	-1.24%	25
Jan 28, 2026	40.32	40.33	40.32	40.32	40.32	-1.01%	506
Jan 27, 2026	40.73	40.73	40.73	40.73	40.73	-	3
Jan 23, 2026	39.50	40.83	39.15	40.73	40.73	4.73%	4,180
Jan 22, 2026	38.91	38.91	37.00	38.89	38.89	4.94%	1,721
Jan 21, 2026	38.00	38.00	36.58	37.06	37.06	-3.74%	220
Jan 20, 2026	38.46	39.50	38.46	38.50	38.50	0.08%	234
Jan 19, 2026	39.12	39.12	38.46	38.47	38.47	-1.66%	1,048
Jan 16, 2026	39.40	41.37	39.10	39.12	39.12	-0.71%	82
Jan 14, 2026	42.31	42.34	38.43	39.40	39.40	-2.33%	3,728
Jan 13, 2026	43.03	43.03	39.72	40.34	40.34	-1.59%	2,527
Jan 12, 2026	43.13	43.13	40.99	40.99	40.99	-4.98%	1,314
Jan 9, 2026	46.97	46.97	43.13	43.14	43.14	-4.98%	52
Jan 8, 2026	45.85	45.85	45.40	45.40	45.40	3.56%	6
Jan 7, 2026	44.00	44.00	42.99	43.84	43.84	-3.12%	297
Jan 6, 2026	47.25	47.25	42.75	45.25	45.25	0.56%	1,549
Jan 5, 2026	45.00	45.00	41.52	45.00	45.00	3.26%	12
Jan 2, 2026	41.51	43.58	41.31	43.58	43.58	4.99%	4,606
Dec 31, 2025	42.01	42.01	40.01	41.51	41.51	-1.17%	711
Dec 30, 2025	46.21	46.21	42.00	42.00	42.00	-4.57%	557
Dec 26, 2025	44.40	44.50	44.01	44.01	44.01	2.28%	902
Dec 24, 2025	44.50	45.18	43.02	43.03	43.03	-	1,574
Dec 23, 2025	43.00	45.00	41.90	43.03	43.03	0.07%	113
Dec 22, 2025	42.60	44.45	42.15	43.00	43.00	-3.07%	819
Dec 18, 2025	44.36	47.74	44.36	44.36	44.36	-9.98%	2,519
Dec 17, 2025	54.90	54.90	49.28	49.28	49.28	-9.99%	2,919