Panabyte Technologies Limited (BOM:538742)
India · Delayed Price · Currency is INR 18.00
+0.07 (0.39%)
At close: Oct 6, 2026
Panabyte Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.91 | 18.55 | 17.24 | 17.42 | 17.42 | -3.22% | 3,001 |
| Oct 6, 2026 | 18.69 | 18.69 | 17.45 | 18.00 | 18.00 | 0.39% | 5,893 |
| Oct 5, 2026 | 17.70 | 18.79 | 17.17 | 17.93 | 17.93 | -0.33% | 3,660 |
| Oct 1, 2026 | 18.04 | 18.04 | 17.15 | 17.99 | 17.99 | -0.33% | 2,868 |
| Sep 30, 2026 | 18.05 | 19.60 | 18.05 | 18.05 | 18.05 | -5.00% | 13,324 |
| Sep 29, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -4.95% | 2,092 |
| Sep 28, 2026 | 20.99 | 20.99 | 19.73 | 19.99 | 19.99 | -3.66% | 4,560 |
| Sep 25, 2026 | 21.24 | 21.24 | 19.55 | 20.75 | 20.75 | 1.77% | 4,580 |
| Sep 24, 2026 | 20.74 | 20.84 | 19.32 | 20.39 | 20.39 | 0.30% | 5,902 |
| Sep 23, 2026 | 20.34 | 20.34 | 20.00 | 20.33 | 20.33 | 4.90% | 4,612 |
| Sep 22, 2026 | 19.45 | 19.45 | 19.00 | 19.38 | 19.38 | 4.42% | 660 |
| Sep 21, 2026 | 18.57 | 18.57 | 17.75 | 18.56 | 18.56 | -0.05% | 3,564 |
| Sep 18, 2026 | 17.35 | 18.85 | 17.35 | 18.57 | 18.57 | 3.22% | 3,095 |
| Sep 17, 2026 | 17.99 | 17.99 | 17.05 | 17.99 | 17.99 | 3.04% | 1,717 |
| Sep 16, 2026 | 18.41 | 18.41 | 17.31 | 17.46 | 17.46 | -2.51% | 1,080 |
| Sep 15, 2026 | 18.83 | 18.85 | 17.82 | 17.91 | 17.91 | -4.43% | 16,092 |
| Sep 11, 2026 | 18.77 | 18.78 | 18.00 | 18.74 | 18.74 | 4.75% | 20,025 |
| Sep 10, 2026 | 17.88 | 17.89 | 17.16 | 17.89 | 17.89 | 4.99% | 21,850 |
| Sep 9, 2026 | 16.74 | 17.04 | 16.00 | 17.04 | 17.04 | 4.99% | 26,120 |
| Sep 8, 2026 | 16.98 | 16.98 | 15.96 | 16.23 | 16.23 | -3.34% | 25,428 |
| Sep 7, 2026 | 17.10 | 17.10 | 16.31 | 16.79 | 16.79 | -2.16% | 12,831 |
| Sep 4, 2026 | 18.19 | 18.19 | 16.54 | 17.16 | 17.16 | -1.38% | 15,084 |
| Sep 3, 2026 | 17.25 | 17.40 | 16.62 | 17.40 | 17.40 | 4.95% | 20,852 |
| Sep 2, 2026 | 15.87 | 16.58 | 15.87 | 16.58 | 16.58 | 4.47% | 10,366 |
| Sep 1, 2026 | 15.90 | 15.94 | 15.70 | 15.87 | 15.87 | 4.48% | 6,845 |
| Aug 31, 2026 | 15.44 | 15.44 | 15.00 | 15.19 | 15.19 | 3.26% | 18,665 |
| Aug 28, 2026 | 14.02 | 14.71 | 14.02 | 14.71 | 14.71 | 5.00% | 3,382 |
| Aug 27, 2026 | 13.62 | 14.01 | 13.02 | 14.01 | 14.01 | 4.94% | 9,284 |
| Aug 26, 2026 | 13.20 | 13.56 | 13.00 | 13.35 | 13.35 | 3.33% | 8,779 |
| Aug 25, 2026 | 13.87 | 13.88 | 12.81 | 12.92 | 12.92 | -2.56% | 24,382 |
| Aug 24, 2026 | 13.15 | 13.58 | 12.62 | 13.26 | 13.26 | 0.68% | 50,403 |
| Aug 21, 2026 | 13.23 | 14.39 | 13.17 | 13.17 | 13.17 | -4.98% | 19,801 |
| Aug 20, 2026 | 14.55 | 15.18 | 13.75 | 13.86 | 13.86 | -4.22% | 33,764 |
| Aug 19, 2026 | 15.37 | 15.37 | 14.25 | 14.47 | 14.47 | -6.16% | 7,429 |
| Aug 18, 2026 | 17.00 | 17.00 | 15.10 | 15.42 | 15.42 | -8.05% | 41,098 |
| Aug 17, 2026 | 18.79 | 18.79 | 16.77 | 16.77 | 16.77 | -9.98% | 36,412 |
| Aug 14, 2026 | 20.98 | 20.98 | 17.63 | 18.63 | 18.63 | -4.85% | 6,247 |
| Aug 13, 2026 | 17.85 | 20.48 | 17.85 | 19.58 | 19.58 | 3.11% | 6,442 |
| Aug 12, 2026 | 19.09 | 19.09 | 18.99 | 18.99 | 18.99 | -0.05% | 312 |
| Aug 11, 2026 | 18.18 | 20.85 | 18.18 | 19.00 | 19.00 | - | 3,101 |
| Aug 10, 2026 | 21.74 | 21.74 | 18.80 | 19.00 | 19.00 | -4.52% | 6,789 |
| Aug 7, 2026 | 19.40 | 20.94 | 19.40 | 19.90 | 19.90 | 2.58% | 1,587 |
| Aug 6, 2026 | 19.99 | 19.99 | 18.56 | 19.40 | 19.40 | 0.21% | 58 |
| Aug 5, 2026 | 19.48 | 20.05 | 18.32 | 19.36 | 19.36 | 1.36% | 40,996 |
| Aug 4, 2026 | 18.00 | 19.10 | 17.99 | 19.10 | 19.10 | 4.49% | 9,327 |
| Aug 3, 2026 | 18.49 | 18.49 | 17.25 | 18.28 | 18.28 | 1.27% | 3,973 |
| Jul 31, 2026 | 18.02 | 18.49 | 18.02 | 18.05 | 18.05 | -4.24% | 627 |
| Jul 30, 2026 | 19.00 | 19.00 | 18.19 | 18.85 | 18.85 | -1.52% | 1,341 |
| Jul 29, 2026 | 19.15 | 19.15 | 18.25 | 19.14 | 19.14 | 4.36% | 421 |
| Jul 28, 2026 | 18.38 | 18.38 | 17.31 | 18.34 | 18.34 | 3.38% | 1,082 |