Pan Electronics (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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