Panafic Industrials Limited (BOM:538860)
India · Delayed Price · Currency is INR 1.140
+0.050 (4.59%)
At close: Jun 19, 2026
Panafic Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 222,346 |
| Jun 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 104,795 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 1,429,435 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 181,593 |
| Jun 12, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 7,808,269 |
| Jun 11, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 5,460,349 |
| Jun 10, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 155,837 |
| Jun 9, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 1,099,660 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,830,841 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,986,543 |
| Jun 4, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 1.02% | 607,899 |
| Jun 3, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.16% | 508,866 |
| Jun 2, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 25,612 |
| Jun 1, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 143,619 |
| 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 |