Panacea Biotec Limited (BOM:531349)
India · Delayed Price · Currency is INR 410.40
-3.65 (-0.88%)
At close: Aug 21, 2026
BOM:531349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 406.00 | 419.95 | 402.85 | 410.40 | 410.40 | -0.88% | 11,849 |
| Aug 20, 2026 | 410.85 | 420.00 | 405.55 | 414.05 | 414.05 | 2.81% | 10,689 |
| Aug 19, 2026 | 412.95 | 417.25 | 402.05 | 402.75 | 402.75 | -0.85% | 8,546 |
| Aug 18, 2026 | 405.00 | 424.00 | 401.65 | 406.20 | 406.20 | -1.73% | 7,050 |
| Aug 17, 2026 | 396.45 | 417.95 | 393.95 | 413.35 | 413.35 | 4.22% | 12,660 |
| Aug 14, 2026 | 419.50 | 429.45 | 396.00 | 396.60 | 396.60 | -4.21% | 17,300 |
| Aug 13, 2026 | 396.00 | 418.05 | 394.20 | 414.05 | 414.05 | 3.50% | 12,331 |
| Aug 12, 2026 | 402.75 | 402.75 | 392.45 | 400.05 | 400.05 | -0.66% | 5,635 |
| Aug 11, 2026 | 408.00 | 408.50 | 400.20 | 402.70 | 402.70 | -0.30% | 6,221 |
| Aug 10, 2026 | 408.00 | 418.10 | 400.80 | 403.90 | 403.90 | -2.27% | 17,365 |
| Aug 7, 2026 | 420.00 | 420.00 | 410.50 | 413.30 | 413.30 | -1.03% | 5,162 |
| Aug 6, 2026 | 415.00 | 428.85 | 412.80 | 417.60 | 417.60 | -0.55% | 10,152 |
| Aug 5, 2026 | 420.00 | 433.75 | 416.10 | 419.90 | 419.90 | 0.20% | 12,243 |
| Aug 4, 2026 | 420.00 | 440.00 | 416.40 | 419.05 | 419.05 | -0.90% | 4,415 |
| Aug 3, 2026 | 422.00 | 424.60 | 415.85 | 422.85 | 422.85 | 0.37% | 6,740 |
| Jul 31, 2026 | 414.15 | 434.00 | 412.80 | 421.30 | 421.30 | 1.74% | 6,037 |
| Jul 30, 2026 | 425.05 | 429.00 | 407.75 | 414.10 | 414.10 | -2.38% | 14,448 |
| Jul 29, 2026 | 420.50 | 425.80 | 415.35 | 424.20 | 424.20 | 2.28% | 14,487 |
| Jul 28, 2026 | 433.25 | 433.30 | 411.65 | 414.75 | 414.75 | -4.28% | 19,333 |
| Jul 27, 2026 | 445.60 | 446.25 | 432.00 | 433.30 | 433.30 | -1.67% | 3,711 |
| Jul 24, 2026 | 440.00 | 447.90 | 433.00 | 440.65 | 440.65 | -1.38% | 9,782 |
| Jul 23, 2026 | 458.05 | 466.45 | 441.90 | 446.80 | 446.80 | -3.27% | 66,794 |
| Jul 22, 2026 | 492.95 | 504.05 | 450.00 | 461.90 | 461.90 | -6.60% | 53,536 |
| Jul 21, 2026 | 555.00 | 561.10 | 494.55 | 494.55 | 494.55 | -10.00% | 54,390 |
| Jul 20, 2026 | 540.65 | 553.65 | 539.75 | 549.50 | 549.50 | 0.20% | 10,137 |
| Jul 17, 2026 | 562.10 | 562.10 | 541.60 | 548.40 | 548.40 | -3.33% | 28,704 |
| Jul 16, 2026 | 508.65 | 576.00 | 508.65 | 567.30 | 567.30 | 5.41% | 32,325 |
| Jul 15, 2026 | 539.85 | 550.00 | 537.40 | 538.20 | 538.20 | 0.09% | 5,743 |
| Jul 14, 2026 | 549.95 | 549.95 | 535.00 | 537.70 | 537.70 | -0.69% | 2,937 |
| Jul 13, 2026 | 541.10 | 551.00 | 532.15 | 541.45 | 541.45 | -0.94% | 9,730 |
| Jul 10, 2026 | 558.05 | 560.65 | 546.00 | 546.60 | 546.60 | -1.59% | 9,708 |
| Jul 9, 2026 | 549.05 | 560.10 | 539.50 | 555.45 | 555.45 | 5.46% | 15,017 |
| Jul 8, 2026 | 536.90 | 549.10 | 523.35 | 526.70 | 526.70 | -1.93% | 27,099 |
| Jul 7, 2026 | 525.05 | 544.05 | 521.00 | 537.05 | 537.05 | 0.28% | 15,672 |
| Jul 6, 2026 | 574.05 | 574.05 | 533.00 | 535.55 | 535.55 | -2.56% | 11,390 |
| Jul 3, 2026 | 566.75 | 566.75 | 536.30 | 549.60 | 549.60 | 0.41% | 8,065 |
| Jul 2, 2026 | 545.05 | 552.00 | 534.40 | 547.35 | 547.35 | 0.64% | 16,362 |
| Jul 1, 2026 | 556.00 | 596.25 | 540.40 | 543.85 | 543.85 | -4.02% | 58,993 |
| Jun 30, 2026 | 559.60 | 577.25 | 550.50 | 566.60 | 566.60 | 2.50% | 28,523 |
| Jun 29, 2026 | 555.00 | 565.00 | 530.25 | 552.80 | 552.80 | -1.30% | 18,282 |
| Jun 25, 2026 | 561.55 | 579.35 | 544.50 | 560.10 | 560.10 | 0.80% | 34,402 |
| Jun 24, 2026 | 552.50 | 559.85 | 537.00 | 555.65 | 555.65 | 0.57% | 13,915 |
| Jun 23, 2026 | 525.00 | 559.45 | 524.00 | 552.50 | 552.50 | 5.29% | 54,023 |
| Jun 22, 2026 | 546.10 | 546.10 | 521.40 | 524.75 | 524.75 | -1.98% | 13,772 |
| 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 |