Panafic Industrials Limited (BOM:538860)
India · Delayed Price · Currency is INR 0.9200
-0.0400 (-4.17%)
At close: May 29, 2026
Panafic Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 259,709 |
| May 27, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 157,679 |
| May 26, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 25,620 |
| May 25, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 3.16% | 172,166 |
| May 22, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 487,289 |
| May 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 243,410 |
| May 20, 2026 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -4.17% | 234,178 |
| May 19, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.95% | 133,050 |
| May 18, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 56,005 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 89,003 |
| May 14, 2026 | 1.00 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 29,118 |
| May 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 129,604 |
| May 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 4.04% | 181,354 |
| May 11, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 99,508 |
| May 8, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 274,462 |
| May 7, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 42,853 |
| May 6, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 316,880 |
| May 5, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 78,635 |
| May 4, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 159,884 |
| Apr 30, 2026 | 1.02 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 356,463 |
| Apr 29, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 639,999 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 13,000 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 32,905 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 36,107 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 396,413 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 427,920 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | 779,676 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 269,138 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | 414,516 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.04 | 9.73% | 455,542 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 0.95 | 9.71% | 700,426 |
| Apr 13, 2026 | 0.95 | 1.04 | 0.95 | 1.03 | 0.86 | 18.39% | 585,165 |
| Apr 10, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.73 | 8.75% | 194,056 |
| Apr 9, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.67 | 2.56% | 155,121 |
| Apr 8, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.65 | 5.41% | 109,951 |
| Apr 7, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.62 | 5.71% | 30,295 |
| Apr 6, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.59 | 9.37% | 10,408 |
| Apr 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.54 | 1.59% | 31,007 |
| Apr 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.53 | 3.28% | 17,271 |
| Mar 30, 2026 | 0.66 | 0.66 | 0.60 | 0.61 | 0.51 | -7.58% | 23,952 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.55 | -4.35% | 30,550 |
| Mar 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.58 | 1.47% | 27,516 |
| Mar 24, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.57 | -5.56% | 7,502 |
| Mar 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.60 | 1.41% | 23,719 |
| Mar 20, 2026 | 0.73 | 0.74 | 0.66 | 0.71 | 0.60 | -2.74% | 57,428 |
| Mar 19, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.61 | - | 11,453 |
| Mar 18, 2026 | 0.67 | 0.79 | 0.67 | 0.73 | 0.61 | 8.96% | 32,605 |
| Mar 17, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.56 | 1.52% | 29,330 |
| Mar 16, 2026 | 0.74 | 0.74 | 0.65 | 0.66 | 0.55 | -10.81% | 18,894 |
| Mar 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.62 | - | 13,768 |