Pan Electronics (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	35.68	35.85	32.20	33.08	33.08	-7.29%	6,966
Apr 20, 2026	32.99	35.95	32.99	35.68	35.68	6.44%	8,517
Apr 17, 2026	38.50	38.50	33.00	33.52	33.52	-7.86%	44,637
Apr 16, 2026	42.99	42.99	36.00	36.38	36.38	-7.64%	6,351
Apr 15, 2026	40.00	40.00	37.00	39.39	39.39	5.49%	267
Apr 13, 2026	37.01	40.50	35.00	37.34	37.34	-1.74%	2,128
Apr 10, 2026	37.42	41.00	34.08	38.00	38.00	1.55%	2,294
Apr 9, 2026	40.00	45.22	37.27	37.42	37.42	-8.98%	2,188
Apr 8, 2026	41.15	41.15	41.09	41.11	41.11	-0.10%	31
Apr 6, 2026	42.85	42.85	41.15	41.15	41.15	0.44%	5
Apr 2, 2026	42.70	42.70	40.74	40.97	40.97	0.69%	40
Apr 1, 2026	40.54	40.72	40.54	40.69	40.69	-0.71%	54
Mar 30, 2026	41.93	41.93	37.98	40.98	40.98	2.53%	177
Mar 27, 2026	40.75	40.75	37.00	39.97	39.97	2.91%	206
Mar 25, 2026	39.28	39.28	35.65	38.84	38.84	3.52%	7
Mar 24, 2026	36.09	37.57	36.09	37.52	37.52	3.96%	509
Mar 23, 2026	34.41	36.12	32.69	36.09	36.09	4.88%	2,216
Mar 20, 2026	36.22	36.22	34.41	34.41	34.41	-5.00%	4
Mar 19, 2026	36.21	36.22	32.78	36.22	36.22	4.99%	7,735
Mar 18, 2026	34.66	34.66	34.29	34.50	34.50	4.51%	536
Mar 17, 2026	31.06	34.32	31.06	33.01	33.01	0.98%	8,761
Mar 16, 2026	32.69	32.69	32.69	32.69	32.69	-5.00%	224
Mar 13, 2026	36.50	36.50	34.41	34.41	34.41	-5.00%	1,545
Mar 12, 2026	36.22	37.42	36.22	36.22	36.22	-4.98%	761
Mar 11, 2026	37.89	38.12	37.89	38.12	38.12	-4.41%	1,100
Mar 10, 2026	42.38	42.38	39.88	39.88	39.88	-4.98%	898
Mar 9, 2026	41.97	41.97	41.97	41.97	41.97	-	1
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