Panama Petrochem Limited (BOM:524820)
India · Delayed Price · Currency is INR 334.40
-5.05 (-1.49%)
At close: May 25, 2026
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 347.25 | 348.90 | 333.30 | 334.40 | 334.40 | -1.49% | 7,257 |
| May 22, 2026 | 327.75 | 342.00 | 325.30 | 339.45 | 339.45 | 4.87% | 7,868 |
| May 21, 2026 | 323.00 | 340.70 | 322.00 | 323.70 | 323.70 | 0.31% | 18,555 |
| May 20, 2026 | 307.50 | 325.00 | 303.80 | 322.70 | 322.70 | 5.51% | 5,468 |
| May 19, 2026 | 302.25 | 314.35 | 299.85 | 305.85 | 305.85 | 1.22% | 5,028 |
| May 18, 2026 | 299.00 | 303.20 | 290.00 | 302.15 | 302.15 | 1.79% | 3,744 |
| May 15, 2026 | 293.40 | 307.90 | 292.95 | 296.85 | 296.85 | - | 1,790 |
| May 14, 2026 | 299.90 | 299.90 | 291.50 | 296.85 | 296.85 | 0.73% | 1,484 |
| May 13, 2026 | 289.75 | 296.00 | 287.30 | 294.70 | 294.70 | 2.99% | 1,836 |
| May 12, 2026 | 292.15 | 294.75 | 285.00 | 286.15 | 286.15 | -3.38% | 3,517 |
| May 11, 2026 | 297.10 | 304.30 | 294.85 | 296.15 | 296.15 | -3.33% | 2,260 |
| May 8, 2026 | 307.00 | 307.95 | 293.75 | 306.35 | 306.35 | 2.97% | 2,636 |
| May 7, 2026 | 293.60 | 300.90 | 289.55 | 297.50 | 297.50 | 1.64% | 3,233 |
| May 6, 2026 | 285.00 | 300.00 | 284.25 | 292.70 | 292.70 | 4.22% | 4,688 |
| May 5, 2026 | 287.70 | 287.70 | 276.00 | 280.85 | 280.85 | -0.18% | 1,662 |
| May 4, 2026 | 285.25 | 285.25 | 274.85 | 281.35 | 281.35 | 0.59% | 2,282 |
| Apr 30, 2026 | 284.00 | 284.00 | 272.00 | 279.70 | 279.70 | 0.38% | 1,437 |
| Apr 29, 2026 | 274.65 | 279.05 | 273.85 | 278.65 | 278.65 | 1.13% | 2,107 |
| Apr 28, 2026 | 276.65 | 277.40 | 271.55 | 275.55 | 275.55 | 0.86% | 773 |
| Apr 27, 2026 | 268.95 | 274.50 | 268.95 | 273.20 | 273.20 | -0.04% | 583 |
| Apr 24, 2026 | 274.00 | 276.65 | 267.00 | 273.30 | 273.30 | -1.26% | 1,640 |
| Apr 23, 2026 | 276.75 | 278.15 | 273.35 | 276.80 | 276.80 | -0.43% | 535 |
| Apr 22, 2026 | 274.10 | 281.00 | 272.30 | 278.00 | 278.00 | 1.89% | 3,835 |
| Apr 21, 2026 | 270.45 | 274.70 | 270.45 | 272.85 | 272.85 | 0.91% | 361 |
| Apr 20, 2026 | 280.40 | 280.90 | 268.70 | 270.40 | 270.40 | -1.62% | 2,646 |
| Apr 17, 2026 | 277.25 | 278.00 | 272.20 | 274.85 | 274.85 | 0.02% | 1,829 |
| Apr 16, 2026 | 272.10 | 276.00 | 269.00 | 274.80 | 274.80 | 1.87% | 1,670 |
| Apr 15, 2026 | 269.05 | 272.00 | 266.15 | 269.75 | 269.75 | 2.86% | 1,953 |
| Apr 13, 2026 | 262.65 | 272.00 | 261.00 | 262.25 | 262.25 | -1.91% | 2,560 |
| Apr 10, 2026 | 269.70 | 273.55 | 265.05 | 267.35 | 267.35 | -0.06% | 6,637 |
| Apr 9, 2026 | 279.70 | 280.50 | 262.50 | 267.50 | 267.50 | -3.18% | 2,069 |
| Apr 8, 2026 | 287.90 | 291.35 | 272.95 | 276.30 | 276.30 | -0.77% | 6,585 |
| Apr 7, 2026 | 266.30 | 279.65 | 266.30 | 278.45 | 278.45 | 5.75% | 303,111 |
| Apr 6, 2026 | 277.80 | 277.80 | 260.95 | 263.30 | 263.30 | -1.44% | 3,889 |
| Apr 2, 2026 | 263.00 | 269.00 | 253.65 | 267.15 | 267.15 | 3.97% | 2,652 |
| Apr 1, 2026 | 232.00 | 259.00 | 232.00 | 256.95 | 256.95 | 10.92% | 3,509 |
| Mar 30, 2026 | 247.00 | 250.00 | 229.00 | 231.65 | 231.65 | -7.71% | 4,601 |
| Mar 27, 2026 | 262.25 | 262.25 | 250.95 | 251.00 | 251.00 | -2.81% | 1,927 |
| Mar 25, 2026 | 256.30 | 262.00 | 256.15 | 258.25 | 258.25 | -0.19% | 4,060 |
| Mar 24, 2026 | 256.80 | 259.75 | 255.75 | 258.75 | 258.75 | 2.19% | 1,313 |
| Mar 23, 2026 | 257.15 | 257.55 | 252.05 | 253.20 | 253.20 | -4.05% | 3,347 |
| Mar 20, 2026 | 264.75 | 268.60 | 260.00 | 263.90 | 263.90 | 1.60% | 3,397 |
| Mar 19, 2026 | 268.25 | 269.95 | 258.00 | 259.75 | 259.75 | -4.73% | 4,620 |
| Mar 18, 2026 | 265.05 | 274.50 | 260.00 | 272.65 | 272.65 | 3.35% | 2,310 |
| Mar 17, 2026 | 257.20 | 267.50 | 256.05 | 263.80 | 263.80 | 1.44% | 2,022 |
| Mar 16, 2026 | 267.75 | 267.75 | 255.00 | 260.05 | 260.05 | -3.22% | 1,675 |
| Mar 13, 2026 | 270.05 | 271.35 | 265.40 | 268.70 | 268.70 | -0.50% | 789 |
| Mar 12, 2026 | 273.05 | 273.05 | 267.70 | 270.05 | 270.05 | -1.12% | 4,025 |
| Mar 11, 2026 | 276.50 | 277.80 | 272.00 | 273.10 | 273.10 | -1.10% | 439 |
| Mar 10, 2026 | 280.00 | 281.15 | 272.45 | 276.15 | 276.15 | -1.78% | 1,864 |