Pan Electronics (India) Limited (BOM:517397)
India · Delayed Price · Currency is INR 28.27
+0.38 (1.36%)
At close: Jul 14, 2026
Pan Electronics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 30.29 | 30.67 | 26.11 | 28.27 | 28.27 | 1.36% | 7,498 |
| Jul 13, 2026 | 28.21 | 29.93 | 26.02 | 27.89 | 27.89 | 0.83% | 2,291 |
| Jul 10, 2026 | 26.00 | 27.66 | 26.00 | 27.66 | 27.66 | 9.98% | 6,139 |
| Jul 9, 2026 | 22.87 | 25.15 | 22.87 | 25.15 | 25.15 | 9.97% | 8,861 |
| Jul 8, 2026 | 23.99 | 24.98 | 22.87 | 22.87 | 22.87 | -4.91% | 284 |
| Jul 7, 2026 | 23.90 | 25.50 | 23.60 | 24.05 | 24.05 | -5.69% | 2,200 |
| Jul 6, 2026 | 24.06 | 25.80 | 24.06 | 25.50 | 25.50 | -4.14% | 293 |
| Jul 3, 2026 | 23.46 | 26.60 | 23.46 | 26.60 | 26.60 | 2.31% | 82 |
| Jul 2, 2026 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | 0.35% | 32 |
| Jul 1, 2026 | 25.94 | 26.87 | 23.41 | 25.91 | 25.91 | -0.19% | 2,174 |
| Jun 30, 2026 | 26.49 | 26.49 | 25.50 | 25.96 | 25.96 | 3.84% | 131 |
| Jun 29, 2026 | 26.85 | 26.85 | 25.00 | 25.00 | 25.00 | -6.44% | 46 |
| Jun 25, 2026 | 26.00 | 26.98 | 24.70 | 26.72 | 26.72 | 1.25% | 2,274 |
| Jun 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.19% | 162 |
| Jun 23, 2026 | 26.00 | 26.50 | 25.00 | 26.44 | 26.44 | -1.56% | 1,021 |
| Jun 22, 2026 | 25.85 | 26.94 | 24.38 | 26.86 | 26.86 | 4.31% | 454 |
| Jun 19, 2026 | 25.85 | 26.95 | 23.44 | 25.75 | 25.75 | 3.58% | 720 |
| Jun 18, 2026 | 28.29 | 28.29 | 24.36 | 24.86 | 24.86 | -3.38% | 8,565 |
| Jun 17, 2026 | 25.81 | 27.00 | 24.21 | 25.73 | 25.73 | 1.70% | 7,184 |
| Jun 16, 2026 | 25.85 | 25.85 | 24.00 | 25.30 | 25.30 | -0.90% | 832 |
| Jun 15, 2026 | 24.50 | 26.00 | 24.13 | 25.53 | 25.53 | 5.93% | 4,015 |
| Jun 12, 2026 | 25.25 | 25.50 | 24.10 | 24.10 | 24.10 | -4.55% | 541 |
| Jun 11, 2026 | 24.01 | 25.25 | 23.11 | 25.25 | 25.25 | -0.98% | 1,003 |
| Jun 10, 2026 | 24.55 | 26.71 | 24.55 | 25.50 | 25.50 | -1.92% | 48 |
| Jun 9, 2026 | 27.69 | 27.69 | 25.80 | 26.00 | 26.00 | -4.24% | 2,966 |
| Jun 8, 2026 | 24.25 | 27.35 | 24.25 | 27.15 | 27.15 | 1.50% | 389 |
| Jun 5, 2026 | 26.50 | 26.75 | 25.61 | 26.75 | 26.75 | - | 416 |
| Jun 4, 2026 | 26.63 | 27.33 | 26.63 | 26.75 | 26.75 | 0.94% | 110 |
| Jun 3, 2026 | 26.85 | 26.95 | 25.95 | 26.50 | 26.50 | 1.15% | 776 |
| Jun 2, 2026 | 27.33 | 27.33 | 26.15 | 26.20 | 26.20 | -4.13% | 684 |
| Jun 1, 2026 | 27.56 | 27.56 | 26.85 | 27.33 | 27.33 | 3.48% | 309 |
| May 29, 2026 | 27.49 | 27.49 | 26.12 | 26.41 | 26.41 | -3.93% | 1,673 |
| May 27, 2026 | 26.85 | 27.53 | 25.78 | 27.49 | 27.49 | 1.81% | 1,062 |
| May 26, 2026 | 27.00 | 27.80 | 26.99 | 27.00 | 27.00 | -0.59% | 1,794 |
| May 25, 2026 | 28.70 | 29.10 | 27.16 | 27.16 | 27.16 | -4.97% | 6,629 |
| May 22, 2026 | 29.85 | 29.90 | 28.23 | 28.58 | 28.58 | -3.80% | 2,302 |
| May 21, 2026 | 28.50 | 29.83 | 27.10 | 29.71 | 29.71 | 4.17% | 4,463 |
| May 20, 2026 | 28.56 | 31.47 | 28.50 | 28.52 | 28.52 | -4.90% | 8,371 |
| May 19, 2026 | 30.37 | 31.88 | 29.80 | 29.99 | 29.99 | -1.25% | 1,706 |
| May 18, 2026 | 31.69 | 31.69 | 28.70 | 30.37 | 30.37 | 0.56% | 8,987 |
| May 15, 2026 | 30.20 | 30.20 | 28.77 | 30.20 | 30.20 | 4.97% | 3,327 |
| May 14, 2026 | 28.77 | 28.77 | 27.65 | 28.77 | 28.77 | 5.00% | 1,972 |
| May 13, 2026 | 27.40 | 27.40 | 24.82 | 27.40 | 27.40 | 4.98% | 8,461 |
| 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 |