Panafic Industrials Limited (BOM:538860)
India · Delayed Price · Currency is INR 1.980
+0.030 (1.54%)
At close: Jul 31, 2026
Panafic Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 130,726 |
| Jul 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 245,677 |
| Jul 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 431,911 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 518,380 |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 251,847 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 6,432,146 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 216,712 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 155,288 |
| Jul 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 210,032 |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 206,309 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 2,174,848 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 107,069 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 233,988 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 7,051,764 |
| Jul 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 242,149 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 140,166 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 5,521,173 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 501,006 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 517,644 |
| Jul 6, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 2,175,258 |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 195,548 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 219,032 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 133,213 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 282,090 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 480,200 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 438,985 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 294,734 |
| Jun 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 4.20% | 423,812 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 219,643 |
| Jun 19, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 439,578 |
| 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 |