Pan Electronics (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	26.10	26.10	25.03	26.10	26.10	4.99%	2,071
May 11, 2026	24.85	24.86	24.85	24.86	24.86	4.98%	1,715
May 8, 2026	22.85	23.68	22.85	23.68	23.68	4.96%	493
May 7, 2026	22.97	23.60	21.84	22.56	22.56	0.36%	4,735
May 6, 2026	22.93	23.57	21.73	22.48	22.48	-0.49%	4,843
May 5, 2026	23.95	23.98	22.55	22.59	22.59	-4.80%	9,362
May 4, 2026	25.50	25.50	23.73	23.73	23.73	-4.97%	11,820
Apr 30, 2026	26.97	26.97	24.86	24.97	24.97	-3.96%	8,161
Apr 29, 2026	27.91	27.92	25.61	26.00	26.00	-3.09%	1,903
Apr 28, 2026	27.99	28.59	26.78	26.83	26.83	-4.79%	12,958
Apr 27, 2026	30.66	31.88	28.00	28.18	28.18	-7.64%	9,790
Apr 24, 2026	31.86	31.86	30.01	30.51	30.51	-4.24%	81
Apr 23, 2026	33.98	33.98	31.18	31.86	31.86	-	9,324
Apr 22, 2026	33.08	35.97	31.06	31.86	31.86	-3.69%	2,331
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