Panabyte Technologies Limited (BOM:538742)
India · Delayed Price · Currency is INR 44.74
-0.66 (-1.45%)
At close: Jul 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 44.78 | 44.78 | 42.80 | 44.69 | 44.69 | -0.69% | 3,436 |
| Jul 30, 2025 | 44.74 | 45.70 | 42.71 | 45.00 | 45.00 | 0.58% | 2,795 |
| Jul 29, 2025 | 44.99 | 44.99 | 43.13 | 44.74 | 44.74 | -1.45% | 9,756 |
| Jul 28, 2025 | 45.70 | 46.26 | 42.50 | 45.40 | 45.40 | 1.98% | 5,445 |
| Jul 25, 2025 | 43.41 | 45.20 | 43.41 | 44.52 | 44.52 | -1.50% | 5,063 |
| Jul 24, 2025 | 44.20 | 45.20 | 42.10 | 45.20 | 45.20 | 2.29% | 14,764 |
| Jul 23, 2025 | 46.97 | 46.97 | 43.50 | 44.19 | 44.19 | -1.23% | 33,699 |
| Jul 22, 2025 | 47.30 | 47.30 | 43.26 | 44.74 | 44.74 | -1.74% | 23,323 |
| Jul 21, 2025 | 45.53 | 45.53 | 43.50 | 45.53 | 45.53 | 4.98% | 48,252 |
| Jul 18, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 4.99% | 33,301 |
| Jul 17, 2025 | 41.31 | 41.31 | 37.48 | 41.31 | 41.31 | 4.98% | 62,990 |
| Jul 16, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 4.99% | 7,437 |
| Jul 15, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 4.99% | 6,631 |
| Jul 14, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 7,986 |
| Jul 11, 2025 | 34.00 | 35.50 | 34.00 | 34.00 | 34.00 | - | 1,041 |
| Jul 10, 2025 | 33.61 | 35.46 | 33.61 | 34.00 | 34.00 | 0.65% | 10,937 |
| Jul 9, 2025 | 35.02 | 35.02 | 33.62 | 33.78 | 33.78 | -3.54% | 1,431 |
| Jul 8, 2025 | 35.70 | 36.60 | 35.01 | 35.02 | 35.02 | 0.06% | 3,774 |
| Jul 7, 2025 | 31.90 | 35.00 | 31.90 | 35.00 | 35.00 | 4.26% | 896 |
| Jul 4, 2025 | 33.51 | 33.72 | 33.51 | 33.57 | 33.57 | -1.26% | 1,305 |
| Jul 3, 2025 | 34.93 | 34.93 | 33.56 | 34.00 | 34.00 | -3.38% | 670 |
| Jul 2, 2025 | 37.00 | 38.00 | 35.15 | 35.19 | 35.19 | -4.89% | 9,128 |
| Jul 1, 2025 | 37.61 | 37.61 | 37.00 | 37.00 | 37.00 | -2.45% | 15 |
| Jun 30, 2025 | 38.40 | 38.40 | 36.50 | 37.93 | 37.93 | -0.11% | 3,473 |
| Jun 27, 2025 | 36.54 | 38.45 | 36.54 | 37.97 | 37.97 | 3.40% | 3,493 |
| Jun 26, 2025 | 35.64 | 37.40 | 34.40 | 36.72 | 36.72 | 2.03% | 3,365 |
| Jun 25, 2025 | 35.99 | 36.00 | 35.00 | 35.99 | 35.99 | 3.33% | 1,998 |
| Jun 24, 2025 | 32.15 | 35.40 | 32.15 | 34.83 | 34.83 | 3.14% | 4,445 |
| Jun 23, 2025 | 31.90 | 34.34 | 31.08 | 33.77 | 33.77 | 3.24% | 10,983 |
| Jun 20, 2025 | 31.70 | 33.28 | 30.55 | 32.71 | 32.71 | 3.19% | 4,107 |
| Jun 19, 2025 | 30.40 | 32.99 | 30.02 | 31.70 | 31.70 | 0.35% | 8,230 |
| Jun 18, 2025 | 31.42 | 32.20 | 30.30 | 31.59 | 31.59 | 0.54% | 3,983 |
| Jun 17, 2025 | 31.34 | 32.26 | 29.91 | 31.42 | 31.42 | 2.25% | 4,008 |
| Jun 16, 2025 | 31.41 | 32.98 | 30.00 | 30.73 | 30.73 | -2.16% | 6,670 |
| Jun 13, 2025 | 32.78 | 34.00 | 31.41 | 31.41 | 31.41 | -3.23% | 8,528 |
| Jun 12, 2025 | 34.17 | 34.17 | 32.40 | 32.46 | 32.46 | -4.53% | 593 |
| Jun 11, 2025 | 33.39 | 34.00 | 32.02 | 34.00 | 34.00 | 4.52% | 4,540 |
| Jun 10, 2025 | 32.15 | 32.55 | 30.56 | 32.53 | 32.53 | 1.18% | 7,671 |
| Jun 9, 2025 | 34.29 | 34.65 | 32.02 | 32.15 | 32.15 | -2.63% | 12,148 |
| Jun 6, 2025 | 32.08 | 33.02 | 32.08 | 33.02 | 33.02 | 4.99% | 753 |
| Jun 5, 2025 | 32.00 | 32.00 | 31.43 | 31.45 | 31.45 | -4.78% | 3,214 |
| Jun 4, 2025 | 32.40 | 35.20 | 32.36 | 33.03 | 33.03 | -3.02% | 6,955 |
| Jun 3, 2025 | 35.55 | 35.55 | 33.78 | 34.06 | 34.06 | -4.19% | 9,059 |
| Jun 2, 2025 | 36.23 | 36.95 | 35.45 | 35.55 | 35.55 | -3.84% | 3,920 |
| May 30, 2025 | 38.89 | 40.00 | 36.95 | 36.97 | 36.97 | -4.94% | 1,993 |
| May 29, 2025 | 39.49 | 39.51 | 37.70 | 38.89 | 38.89 | 3.35% | 5,684 |
| May 28, 2025 | 34.05 | 37.63 | 34.05 | 37.63 | 37.63 | 4.99% | 34,743 |
| May 27, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -4.98% | 5,307 |
| May 26, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -4.99% | 2,317 |
| May 23, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -4.98% | 5,569 |