Panacea Biotec Limited (BOM:531349)
India · Delayed Price · Currency is INR 535.35
+1.00 (0.19%)
At close: Jun 19, 2026
BOM:531349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 537.60 | 563.00 | 532.20 | 535.35 | 535.35 | 0.19% | 21,961 |
| Jun 18, 2026 | 542.55 | 556.90 | 533.60 | 534.35 | 534.35 | 0.44% | 18,496 |
| Jun 17, 2026 | 547.90 | 549.00 | 525.20 | 532.00 | 532.00 | -3.09% | 18,934 |
| Jun 16, 2026 | 540.85 | 562.00 | 536.65 | 548.95 | 548.95 | 1.44% | 23,296 |
| Jun 15, 2026 | 537.35 | 566.70 | 514.05 | 541.15 | 541.15 | 0.72% | 28,792 |
| Jun 12, 2026 | 534.00 | 546.00 | 523.20 | 537.30 | 537.30 | 2.23% | 43,135 |
| Jun 11, 2026 | 543.45 | 565.60 | 516.05 | 525.60 | 525.60 | -4.03% | 107,060 |
| Jun 10, 2026 | 596.95 | 596.95 | 547.65 | 547.65 | 547.65 | -9.99% | 152,967 |
| Jun 9, 2026 | 573.25 | 647.50 | 573.25 | 608.45 | 608.45 | 9.98% | 764,516 |
| Jun 8, 2026 | 535.00 | 561.50 | 524.50 | 553.25 | 553.25 | 2.25% | 57,306 |
| Jun 5, 2026 | 534.95 | 577.95 | 528.55 | 541.10 | 541.10 | 3.96% | 353,316 |
| Jun 4, 2026 | 426.15 | 520.50 | 426.15 | 520.50 | 520.50 | 20.00% | 168,163 |
| Jun 3, 2026 | 430.65 | 436.95 | 424.85 | 433.75 | 433.75 | 0.81% | 4,573 |
| Jun 2, 2026 | 398.00 | 434.30 | 393.35 | 430.25 | 430.25 | 7.98% | 20,677 |
| Jun 1, 2026 | 400.15 | 444.40 | 396.05 | 398.45 | 398.45 | -3.38% | 23,405 |
| May 29, 2026 | 412.50 | 426.90 | 408.70 | 412.40 | 412.40 | -0.27% | 7,865 |
| May 27, 2026 | 426.15 | 436.75 | 408.70 | 413.50 | 413.50 | -2.49% | 11,660 |
| May 26, 2026 | 418.60 | 438.90 | 418.60 | 424.05 | 424.05 | 1.30% | 10,063 |
| May 25, 2026 | 420.00 | 431.00 | 417.70 | 418.60 | 418.60 | -0.05% | 7,571 |
| May 22, 2026 | 424.00 | 427.15 | 414.60 | 418.80 | 418.80 | -1.31% | 4,677 |
| May 21, 2026 | 419.00 | 431.00 | 416.30 | 424.35 | 424.35 | 1.20% | 9,578 |
| May 20, 2026 | 418.85 | 423.00 | 401.95 | 419.30 | 419.30 | 0.84% | 3,215 |
| May 19, 2026 | 412.05 | 426.25 | 406.85 | 415.80 | 415.80 | 1.99% | 10,628 |
| May 18, 2026 | 377.65 | 411.95 | 369.55 | 407.70 | 407.70 | 5.35% | 24,394 |
| May 15, 2026 | 382.50 | 390.80 | 380.45 | 387.00 | 387.00 | 0.58% | 5,350 |
| May 14, 2026 | 386.10 | 392.20 | 382.50 | 384.75 | 384.75 | -1.54% | 8,880 |
| May 13, 2026 | 365.35 | 402.90 | 365.35 | 390.75 | 390.75 | 7.10% | 7,822 |
| May 12, 2026 | 381.10 | 383.95 | 363.05 | 364.85 | 364.85 | -4.31% | 5,026 |
| May 11, 2026 | 386.05 | 389.00 | 375.65 | 381.30 | 381.30 | -1.76% | 7,128 |
| May 8, 2026 | 401.00 | 403.50 | 385.95 | 388.15 | 388.15 | -4.16% | 9,878 |
| May 7, 2026 | 398.00 | 414.65 | 398.00 | 405.00 | 405.00 | 1.57% | 6,627 |
| May 6, 2026 | 374.35 | 407.65 | 369.05 | 398.75 | 398.75 | 7.73% | 20,855 |
| May 5, 2026 | 375.45 | 379.60 | 368.10 | 370.15 | 370.15 | -0.55% | 3,615 |
| May 4, 2026 | 355.60 | 378.70 | 355.60 | 372.20 | 372.20 | 2.96% | 5,619 |
| Apr 30, 2026 | 368.10 | 370.70 | 360.10 | 361.50 | 361.50 | -2.26% | 1,598 |
| Apr 29, 2026 | 376.80 | 383.40 | 368.05 | 369.85 | 369.85 | -1.99% | 5,486 |
| Apr 28, 2026 | 371.15 | 384.80 | 370.60 | 377.35 | 377.35 | 2.17% | 15,449 |
| Apr 27, 2026 | 374.00 | 375.70 | 365.00 | 369.35 | 369.35 | 0.37% | 4,280 |
| Apr 24, 2026 | 356.00 | 372.00 | 346.95 | 368.00 | 368.00 | 3.14% | 11,762 |
| Apr 23, 2026 | 366.45 | 369.25 | 352.90 | 356.80 | 356.80 | -1.82% | 5,800 |
| Apr 22, 2026 | 338.95 | 373.55 | 332.20 | 363.40 | 363.40 | 7.48% | 27,167 |
| Apr 21, 2026 | 339.50 | 346.70 | 337.90 | 338.10 | 338.10 | -1.15% | 8,999 |
| Apr 20, 2026 | 349.00 | 358.15 | 337.75 | 342.05 | 342.05 | -4.46% | 5,821 |
| Apr 17, 2026 | 350.25 | 360.75 | 350.25 | 358.00 | 358.00 | 1.50% | 3,801 |
| Apr 16, 2026 | 335.10 | 355.30 | 335.10 | 352.70 | 352.70 | 1.73% | 10,040 |
| Apr 15, 2026 | 330.70 | 348.30 | 330.50 | 346.70 | 346.70 | 4.71% | 12,914 |
| Apr 13, 2026 | 320.90 | 336.00 | 314.35 | 331.10 | 331.10 | 1.56% | 3,215 |
| Apr 10, 2026 | 327.90 | 334.55 | 324.05 | 326.00 | 326.00 | 1.23% | 5,181 |
| Apr 9, 2026 | 331.90 | 334.70 | 318.15 | 322.05 | 322.05 | -2.88% | 4,951 |
| Apr 8, 2026 | 337.60 | 337.75 | 326.70 | 331.60 | 331.60 | 2.89% | 8,475 |