Panjon Limited (BOM:526345)
India · Delayed Price · Currency is INR 25.11
+0.11 (0.44%)
At close: Apr 16, 2026
Panjon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.50 | 25.87 | 24.19 | 25.11 | 25.11 | 0.44% | 6,973 |
| Apr 15, 2026 | 23.93 | 25.45 | 23.93 | 25.00 | 25.00 | 4.47% | 8,896 |
| Apr 13, 2026 | 25.02 | 25.02 | 23.71 | 23.93 | 23.93 | -3.90% | 9,488 |
| Apr 10, 2026 | 25.74 | 25.74 | 24.56 | 24.90 | 24.90 | -0.56% | 5,676 |
| Apr 9, 2026 | 25.09 | 25.90 | 24.00 | 25.04 | 25.04 | 0.24% | 8,471 |
| Apr 8, 2026 | 24.99 | 25.39 | 24.56 | 24.98 | 24.98 | 3.91% | 6,789 |
| Apr 7, 2026 | 24.75 | 25.65 | 23.90 | 24.04 | 24.04 | 0.63% | 17,639 |
| Apr 6, 2026 | 24.01 | 24.50 | 23.21 | 23.89 | 23.89 | -3.47% | 7,571 |
| Apr 2, 2026 | 22.77 | 24.90 | 22.77 | 24.75 | 24.75 | 2.15% | 24,101 |
| Apr 1, 2026 | 23.70 | 24.88 | 23.00 | 24.23 | 24.23 | 9.14% | 47,191 |
| Mar 30, 2026 | 22.02 | 24.00 | 22.00 | 22.20 | 22.20 | -3.48% | 28,662 |
| Mar 27, 2026 | 25.99 | 25.99 | 21.65 | 23.00 | 23.00 | -10.26% | 126,914 |
| Mar 25, 2026 | 28.00 | 28.00 | 25.00 | 25.63 | 25.63 | -7.34% | 58,051 |
| Mar 24, 2026 | 26.45 | 28.39 | 25.61 | 27.66 | 27.66 | 6.02% | 16,631 |
| Mar 23, 2026 | 26.11 | 26.99 | 25.00 | 26.09 | 26.09 | -0.57% | 22,011 |
| Mar 20, 2026 | 27.59 | 27.60 | 26.02 | 26.24 | 26.24 | 0.19% | 8,324 |
| Mar 19, 2026 | 27.09 | 27.75 | 25.50 | 26.19 | 26.19 | -7.65% | 37,834 |
| Mar 18, 2026 | 27.14 | 28.78 | 26.52 | 28.36 | 28.36 | 7.14% | 54,848 |
| Mar 17, 2026 | 26.98 | 27.89 | 24.52 | 26.47 | 26.47 | -1.89% | 89,356 |
| Mar 16, 2026 | 25.55 | 27.70 | 25.50 | 26.98 | 26.98 | 1.70% | 18,224 |
| Mar 13, 2026 | 26.00 | 26.84 | 25.75 | 26.53 | 26.53 | 0.57% | 5,535 |
| Mar 12, 2026 | 26.80 | 27.00 | 25.36 | 26.38 | 26.38 | -1.79% | 9,628 |
| Mar 11, 2026 | 25.87 | 28.88 | 25.87 | 26.86 | 26.86 | 3.31% | 52,094 |
| Mar 10, 2026 | 26.00 | 26.89 | 24.40 | 26.00 | 26.00 | 3.54% | 50,030 |
| Mar 9, 2026 | 23.55 | 25.85 | 23.15 | 25.11 | 25.11 | 3.76% | 32,633 |
| Mar 6, 2026 | 25.90 | 25.90 | 24.05 | 24.20 | 24.20 | -2.50% | 2,609 |
| Mar 5, 2026 | 24.99 | 25.70 | 24.50 | 24.82 | 24.82 | 1.80% | 2,978 |
| Mar 4, 2026 | 23.05 | 25.93 | 23.05 | 24.38 | 24.38 | -2.09% | 4,341 |
| Mar 2, 2026 | 27.35 | 27.35 | 24.81 | 24.90 | 24.90 | -9.65% | 41,150 |
| Feb 27, 2026 | 27.77 | 29.00 | 27.01 | 27.56 | 27.56 | -2.75% | 15,176 |
| Feb 26, 2026 | 28.60 | 29.00 | 27.13 | 28.34 | 28.34 | -3.14% | 12,082 |
| Feb 25, 2026 | 29.00 | 30.00 | 28.15 | 29.26 | 29.26 | 0.90% | 47,114 |
| Feb 24, 2026 | 29.18 | 29.60 | 27.03 | 29.00 | 29.00 | 0.35% | 38,903 |
| Feb 23, 2026 | 24.25 | 29.42 | 24.25 | 28.90 | 28.90 | 13.33% | 89,654 |
| Feb 20, 2026 | 25.75 | 26.85 | 25.20 | 25.50 | 25.50 | -1.62% | 11,509 |
| Feb 19, 2026 | 27.40 | 27.40 | 25.50 | 25.92 | 25.92 | -3.50% | 18,847 |
| Feb 18, 2026 | 24.50 | 27.74 | 24.49 | 26.86 | 26.86 | 13.52% | 169,635 |
| Feb 17, 2026 | 22.25 | 24.90 | 21.18 | 23.66 | 23.66 | 5.44% | 25,378 |
| Feb 16, 2026 | 21.17 | 22.90 | 21.17 | 22.44 | 22.44 | -2.31% | 4,606 |
| Feb 13, 2026 | 24.49 | 24.49 | 22.50 | 22.97 | 22.97 | -1.37% | 1,978 |
| Feb 12, 2026 | 24.90 | 24.90 | 23.00 | 23.29 | 23.29 | -6.69% | 7,976 |
| Feb 11, 2026 | 25.25 | 25.25 | 24.33 | 24.96 | 24.96 | 3.44% | 32,452 |
| Feb 10, 2026 | 22.56 | 24.50 | 22.56 | 24.13 | 24.13 | 6.53% | 30,707 |
| Feb 9, 2026 | 22.35 | 23.50 | 22.35 | 22.65 | 22.65 | 0.85% | 7,630 |
| Feb 6, 2026 | 23.45 | 23.45 | 22.12 | 22.46 | 22.46 | -7.00% | 9,766 |
| Feb 5, 2026 | 23.98 | 24.60 | 23.13 | 24.15 | 24.15 | 0.71% | 5,185 |
| Feb 4, 2026 | 25.80 | 25.80 | 23.36 | 23.98 | 23.98 | 0.38% | 18,100 |
| Feb 3, 2026 | 22.99 | 24.39 | 21.71 | 23.89 | 23.89 | 8.59% | 20,341 |
| Feb 2, 2026 | 22.70 | 22.79 | 21.61 | 22.00 | 22.00 | -0.18% | 18,210 |
| Feb 1, 2026 | 22.30 | 23.80 | 21.90 | 22.04 | 22.04 | -8.40% | 16,971 |