Panabyte Technologies Limited (BOM:538742)
India · Delayed Price · Currency is INR 19.93
+0.66 (3.43%)
At close: Jun 25, 2026
Panabyte Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 19.45 | 19.94 | 19.02 | 19.93 | 19.93 | 3.43% | 573 |
| Jun 24, 2026 | 19.10 | 20.18 | 18.97 | 19.27 | 19.27 | -3.41% | 3,305 |
| Jun 23, 2026 | 19.49 | 19.99 | 18.71 | 19.95 | 19.95 | 1.32% | 6,108 |
| Jun 22, 2026 | 21.13 | 21.13 | 19.69 | 19.69 | 19.69 | -4.97% | 6,211 |
| Jun 19, 2026 | 20.16 | 20.99 | 20.01 | 20.72 | 20.72 | 0.73% | 4,104 |
| Jun 18, 2026 | 20.60 | 20.60 | 19.01 | 20.57 | 20.57 | 4.79% | 4,199 |
| Jun 17, 2026 | 18.06 | 19.69 | 18.06 | 19.63 | 19.63 | 4.64% | 12,824 |
| Jun 16, 2026 | 18.53 | 18.94 | 17.61 | 18.76 | 18.76 | 1.24% | 9,367 |
| Jun 15, 2026 | 18.66 | 18.81 | 18.53 | 18.53 | 18.53 | -4.97% | 7,585 |
| Jun 12, 2026 | 19.74 | 19.74 | 18.71 | 19.50 | 19.50 | 3.72% | 949 |
| Jun 11, 2026 | 18.88 | 18.88 | 18.80 | 18.80 | 18.80 | 3.81% | 2,060 |
| Jun 10, 2026 | 17.25 | 18.11 | 17.25 | 18.11 | 18.11 | 4.99% | 2,847 |
| Jun 9, 2026 | 17.94 | 18.44 | 17.25 | 17.25 | 17.25 | -3.85% | 8,533 |
| Jun 8, 2026 | 19.55 | 19.55 | 17.86 | 17.94 | 17.94 | -4.57% | 11,200 |
| Jun 5, 2026 | 19.19 | 20.40 | 18.55 | 18.80 | 18.80 | -3.54% | 5,369 |
| Jun 4, 2026 | 20.05 | 20.05 | 19.06 | 19.49 | 19.49 | -1.76% | 12,800 |
| Jun 3, 2026 | 21.29 | 21.29 | 19.83 | 19.84 | 19.84 | -4.94% | 3,785 |
| Jun 2, 2026 | 20.86 | 21.80 | 20.86 | 20.87 | 20.87 | -4.92% | 15,341 |
| Jun 1, 2026 | 24.25 | 24.25 | 21.95 | 21.95 | 21.95 | -4.98% | 14,934 |
| May 29, 2026 | 24.23 | 24.50 | 23.03 | 23.10 | 23.10 | -4.66% | 7,889 |
| May 27, 2026 | 24.31 | 25.50 | 24.23 | 24.23 | 24.23 | -4.98% | 16,606 |
| May 26, 2026 | 26.21 | 26.21 | 25.50 | 25.50 | 25.50 | -3.19% | 2,624 |
| May 25, 2026 | 25.76 | 26.34 | 25.50 | 26.34 | 26.34 | 3.54% | 3,822 |
| May 22, 2026 | 25.32 | 26.29 | 25.26 | 25.44 | 25.44 | -4.29% | 6,185 |
| May 21, 2026 | 26.00 | 26.58 | 25.15 | 26.58 | 26.58 | 0.83% | 2,230 |
| May 20, 2026 | 26.39 | 26.39 | 26.30 | 26.36 | 26.36 | 4.15% | 962 |
| May 19, 2026 | 25.01 | 26.59 | 24.52 | 25.31 | 25.31 | -1.33% | 2,437 |
| May 18, 2026 | 25.65 | 25.67 | 25.65 | 25.65 | 25.65 | -5.00% | 3,066 |
| May 15, 2026 | 25.45 | 27.25 | 25.37 | 27.00 | 27.00 | 1.12% | 1,222 |
| May 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4.99% | 806 |
| May 13, 2026 | 25.00 | 26.40 | 25.00 | 25.43 | 25.43 | -2.68% | 7,564 |
| May 12, 2026 | 27.00 | 27.05 | 26.13 | 26.13 | 26.13 | -4.98% | 4,245 |
| May 11, 2026 | 28.40 | 28.40 | 27.27 | 27.50 | 27.50 | -1.22% | 1,724 |
| May 8, 2026 | 29.40 | 29.40 | 27.76 | 27.84 | 27.84 | -3.97% | 1,916 |
| May 7, 2026 | 27.72 | 28.99 | 27.14 | 28.99 | 28.99 | 3.91% | 6,810 |
| May 6, 2026 | 28.65 | 28.65 | 27.70 | 27.90 | 27.90 | -3.69% | 243 |
| May 5, 2026 | 30.30 | 30.30 | 28.03 | 28.97 | 28.97 | -1.80% | 11,170 |
| May 4, 2026 | 29.78 | 29.95 | 29.50 | 29.50 | 29.50 | -0.94% | 926 |
| Apr 30, 2026 | 29.00 | 30.15 | 28.25 | 29.78 | 29.78 | 2.69% | 3,023 |
| Apr 29, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.14% | 2,050 |
| Apr 28, 2026 | 29.01 | 30.40 | 29.01 | 29.04 | 29.04 | 0.10% | 3,027 |
| Apr 27, 2026 | 29.73 | 30.00 | 29.01 | 29.01 | 29.01 | -2.88% | 5,239 |
| Apr 23, 2026 | 30.19 | 30.19 | 28.00 | 29.87 | 29.87 | 3.00% | 2,029 |
| Apr 22, 2026 | 29.03 | 30.00 | 29.00 | 29.00 | 29.00 | -0.10% | 6,370 |
| Apr 21, 2026 | 26.75 | 29.30 | 26.75 | 29.03 | 29.03 | 3.68% | 13,482 |
| Apr 20, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | 1.82% | 7,226 |
| Apr 17, 2026 | 27.50 | 27.50 | 27.10 | 27.50 | 27.50 | -1.79% | 1,048 |
| Apr 16, 2026 | 29.30 | 29.70 | 27.80 | 28.00 | 28.00 | -2.17% | 5,521 |
| Apr 15, 2026 | 28.60 | 29.30 | 26.74 | 28.62 | 28.62 | 1.71% | 8,339 |
| Apr 13, 2026 | 26.05 | 28.25 | 26.05 | 28.14 | 28.14 | 2.78% | 3,756 |