Panama Petrochem Limited (BOM:524820)
India · Delayed Price · Currency is INR 495.40
+10.75 (2.22%)
At close: Sep 4, 2026
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 486.65 | 497.55 | 478.85 | 495.40 | 495.40 | 2.22% | 17,940 |
| Sep 3, 2026 | 490.20 | 493.05 | 481.95 | 484.65 | 484.65 | -0.97% | 12,182 |
| Sep 2, 2026 | 490.30 | 496.35 | 482.55 | 489.40 | 489.40 | 0.43% | 30,974 |
| Sep 1, 2026 | 470.00 | 493.90 | 468.70 | 487.30 | 487.30 | 3.59% | 21,191 |
| Aug 31, 2026 | 466.05 | 480.75 | 461.55 | 470.40 | 470.40 | 1.04% | 15,572 |
| Aug 28, 2026 | 473.00 | 474.05 | 464.00 | 465.55 | 465.55 | -1.26% | 24,530 |
| Aug 27, 2026 | 479.90 | 484.80 | 466.00 | 471.50 | 471.50 | -2.07% | 14,657 |
| Aug 26, 2026 | 476.90 | 496.45 | 476.20 | 481.45 | 481.45 | 0.91% | 79,089 |
| Aug 25, 2026 | 484.05 | 486.00 | 471.20 | 477.10 | 477.10 | -1.74% | 11,846 |
| Aug 24, 2026 | 499.75 | 499.75 | 482.05 | 485.55 | 485.55 | 0.08% | 6,176 |
| Aug 21, 2026 | 491.05 | 494.45 | 483.15 | 485.15 | 485.15 | -0.21% | 7,229 |
| Aug 20, 2026 | 494.95 | 494.95 | 481.00 | 486.15 | 486.15 | -0.60% | 7,758 |
| Aug 19, 2026 | 508.55 | 510.20 | 486.95 | 489.10 | 489.10 | -2.66% | 18,953 |
| Aug 18, 2026 | 491.60 | 512.80 | 490.00 | 502.45 | 502.45 | 3.28% | 41,090 |
| Aug 17, 2026 | 478.60 | 511.00 | 478.60 | 486.50 | 486.50 | 1.20% | 60,704 |
| Aug 14, 2026 | 499.00 | 499.00 | 477.45 | 483.75 | 480.75 | -0.98% | 44,153 |
| Aug 13, 2026 | 492.45 | 518.00 | 478.50 | 488.55 | 485.52 | 2.09% | 295,936 |
| Aug 12, 2026 | 557.90 | 600.00 | 457.05 | 478.55 | 475.58 | -12.15% | 644,676 |
| Aug 11, 2026 | 535.00 | 549.95 | 517.95 | 544.75 | 541.37 | 2.91% | 24,556 |
| Aug 10, 2026 | 512.95 | 533.20 | 502.85 | 529.35 | 526.07 | 4.96% | 19,072 |
| Aug 7, 2026 | 495.05 | 508.55 | 484.25 | 504.35 | 501.22 | 1.77% | 20,495 |
| Aug 6, 2026 | 470.30 | 501.60 | 470.30 | 495.60 | 492.53 | 8.68% | 64,120 |
| Aug 5, 2026 | 460.55 | 465.05 | 451.90 | 456.00 | 453.17 | -0.85% | 6,545 |
| Aug 4, 2026 | 473.85 | 473.85 | 455.05 | 459.90 | 457.05 | -0.40% | 4,359 |
| Aug 3, 2026 | 447.90 | 470.95 | 447.90 | 461.75 | 458.89 | 1.67% | 12,871 |
| Jul 31, 2026 | 439.30 | 455.60 | 431.75 | 454.15 | 451.33 | 4.32% | 6,520 |
| Jul 30, 2026 | 450.85 | 451.45 | 433.00 | 435.35 | 432.65 | -2.53% | 11,180 |
| Jul 29, 2026 | 453.20 | 454.70 | 439.65 | 446.65 | 443.88 | -0.99% | 9,723 |
| Jul 28, 2026 | 481.95 | 487.80 | 449.70 | 451.10 | 448.30 | -7.46% | 27,181 |
| Jul 27, 2026 | 491.45 | 501.70 | 482.00 | 487.45 | 484.43 | -2.14% | 11,049 |
| Jul 24, 2026 | 502.95 | 519.15 | 490.85 | 498.10 | 495.01 | -0.69% | 65,608 |
| Jul 23, 2026 | 472.35 | 503.00 | 472.35 | 501.55 | 498.44 | 9.68% | 71,920 |
| Jul 22, 2026 | 459.80 | 459.80 | 449.50 | 457.30 | 454.46 | -0.33% | 13,012 |
| Jul 21, 2026 | 453.75 | 468.05 | 446.00 | 458.80 | 455.95 | 1.07% | 23,942 |
| Jul 20, 2026 | 420.55 | 458.70 | 419.80 | 453.95 | 451.13 | 8.64% | 27,974 |
| Jul 17, 2026 | 419.80 | 424.35 | 416.55 | 417.85 | 415.26 | -1.60% | 2,852 |
| Jul 16, 2026 | 426.80 | 428.75 | 418.80 | 424.65 | 422.02 | -0.07% | 2,072 |
| Jul 15, 2026 | 417.50 | 435.25 | 417.50 | 424.95 | 422.31 | 2.08% | 8,259 |
| Jul 14, 2026 | 415.00 | 418.55 | 410.00 | 416.30 | 413.72 | -0.86% | 7,882 |
| Jul 13, 2026 | 438.50 | 438.50 | 416.90 | 419.90 | 417.30 | -2.17% | 4,857 |
| Jul 10, 2026 | 430.00 | 432.60 | 427.10 | 429.20 | 426.54 | 0.79% | 3,582 |
| Jul 9, 2026 | 419.85 | 436.20 | 414.25 | 425.85 | 423.21 | 3.21% | 13,597 |
| Jul 8, 2026 | 427.10 | 428.00 | 409.90 | 412.60 | 410.04 | -4.80% | 8,017 |
| Jul 7, 2026 | 451.90 | 454.65 | 426.05 | 433.40 | 430.71 | -1.90% | 13,467 |
| Jul 6, 2026 | 430.85 | 450.00 | 425.30 | 441.80 | 439.06 | 3.61% | 18,545 |
| Jul 3, 2026 | 421.10 | 434.70 | 415.80 | 426.40 | 423.76 | 0.13% | 13,136 |
| Jul 2, 2026 | 410.00 | 444.55 | 409.80 | 425.85 | 423.21 | 2.20% | 22,697 |
| Jul 1, 2026 | 421.40 | 425.95 | 400.00 | 416.70 | 414.12 | -0.79% | 22,743 |
| Jun 30, 2026 | 391.90 | 424.25 | 391.90 | 420.00 | 417.40 | 4.73% | 19,409 |
| Jun 29, 2026 | 402.10 | 419.35 | 399.00 | 401.05 | 398.56 | -1.05% | 15,513 |