Panabyte Technologies Limited (BOM:538742)
India · Delayed Price · Currency is INR 19.84
-1.03 (-4.94%)
At close: Jun 3, 2026
Panabyte Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 27.80 | 27.80 | 27.00 | 27.38 | 27.38 | 2.97% | 3,285 |
| Apr 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 4.97% | 3,941 |
| Apr 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 4.97% | 3,416 |
| Apr 7, 2026 | 24.70 | 25.50 | 24.11 | 24.13 | 24.13 | -4.25% | 780 |
| Apr 6, 2026 | 25.90 | 26.00 | 24.75 | 25.20 | 25.20 | -3.11% | 9,299 |
| Apr 2, 2026 | 25.56 | 26.20 | 24.00 | 26.01 | 26.01 | 3.79% | 10,198 |
| Apr 1, 2026 | 26.37 | 26.40 | 25.06 | 25.06 | 25.06 | -4.97% | 16,087 |
| Mar 30, 2026 | 27.75 | 27.75 | 26.37 | 26.37 | 26.37 | -4.97% | 6,565 |
| Mar 27, 2026 | 29.10 | 29.10 | 27.75 | 27.75 | 27.75 | -4.90% | 17,640 |
| Mar 25, 2026 | 29.51 | 30.80 | 28.35 | 29.18 | 29.18 | -1.59% | 4,485 |
| Mar 24, 2026 | 30.30 | 30.30 | 29.65 | 29.65 | 29.65 | -1.85% | 1,281 |
| Mar 23, 2026 | 30.99 | 31.70 | 30.21 | 30.21 | 30.21 | -5.00% | 2,168 |
| Mar 20, 2026 | 31.89 | 31.89 | 30.50 | 31.80 | 31.80 | 2.58% | 189 |
| Mar 19, 2026 | 30.50 | 31.80 | 30.50 | 31.00 | 31.00 | -3.09% | 3,334 |
| Mar 18, 2026 | 30.28 | 32.29 | 30.28 | 31.99 | 31.99 | 0.38% | 20,038 |
| Mar 17, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -4.98% | 3,330 |