PAN HR Solution Limited (BOM:544698)
India · Delayed Price · Currency is INR 78.23
-6.47 (-7.64%)
At close: Apr 22, 2026
PAN HR Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 85.50 | 85.50 | 78.00 | 78.23 | 78.23 | -7.64% | 14,400 |
| Apr 21, 2026 | 78.00 | 84.70 | 77.00 | 84.70 | 84.70 | 10.00% | 270,400 |
| Apr 20, 2026 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | 3.15% | 32,000 |
| Apr 17, 2026 | 75.69 | 75.69 | 74.60 | 74.65 | 74.65 | -0.47% | 6,400 |
| Apr 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.60% | 1,600 |
| Apr 15, 2026 | 71.00 | 74.80 | 70.50 | 73.10 | 73.10 | 6.40% | 14,400 |
| Apr 13, 2026 | 64.95 | 70.00 | 64.95 | 68.70 | 68.70 | 9.29% | 19,200 |
| Apr 10, 2026 | 60.00 | 64.00 | 60.00 | 62.86 | 62.86 | 8.38% | 20,800 |
| Apr 9, 2026 | 54.00 | 58.20 | 54.00 | 58.00 | 58.00 | 11.54% | 14,400 |
| Apr 8, 2026 | 46.00 | 52.00 | 46.00 | 52.00 | 52.00 | 15.04% | 28,800 |
| Apr 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.04% | 3,200 |
| Mar 30, 2026 | 45.08 | 45.99 | 43.00 | 45.18 | 45.18 | -4.28% | 54,400 |
| Mar 27, 2026 | 49.90 | 50.00 | 46.00 | 47.20 | 47.20 | -3.69% | 163,200 |
| Mar 25, 2026 | 49.00 | 49.25 | 48.02 | 49.01 | 49.01 | -3.03% | 83,200 |
| Mar 24, 2026 | 49.05 | 51.00 | 49.01 | 50.54 | 50.54 | 0.58% | 150,400 |
| Mar 23, 2026 | 52.01 | 52.01 | 49.99 | 50.25 | 50.25 | -10.24% | 241,600 |
| Mar 20, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -1.70% | 1,600 |
| Mar 18, 2026 | 56.00 | 56.95 | 56.00 | 56.95 | 56.95 | 1.06% | 3,200 |
| Mar 13, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -2.09% | 1,600 |
| Mar 11, 2026 | 56.01 | 61.81 | 56.01 | 57.55 | 57.55 | -2.87% | 12,800 |
| Mar 10, 2026 | 57.01 | 59.25 | 57.00 | 59.25 | 59.25 | -4.28% | 9,600 |
| Mar 5, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 2.31% | 1,600 |
| Mar 4, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 0.83% | 3,200 |
| Mar 2, 2026 | 60.00 | 62.05 | 60.00 | 60.00 | 60.00 | -3.61% | 51,200 |
| Feb 27, 2026 | 64.94 | 64.94 | 62.25 | 62.25 | 62.25 | 0.65% | 16,000 |
| Feb 26, 2026 | 61.56 | 61.95 | 61.55 | 61.85 | 61.85 | -1.17% | 38,400 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.55 | 62.58 | 62.58 | 0.90% | 41,600 |
| Feb 24, 2026 | 64.00 | 65.00 | 62.01 | 62.02 | 62.02 | -1.63% | 78,400 |
| Feb 23, 2026 | 62.01 | 66.00 | 62.01 | 63.05 | 63.05 | -2.85% | 40,000 |
| Feb 20, 2026 | 63.00 | 65.00 | 62.50 | 64.90 | 64.90 | -1.08% | 59,200 |
| Feb 19, 2026 | 68.20 | 68.78 | 64.00 | 65.61 | 65.61 | -2.58% | 64,000 |
| Feb 18, 2026 | 68.01 | 68.50 | 67.35 | 67.35 | 67.35 | -4.47% | 54,400 |
| Feb 17, 2026 | 70.41 | 71.00 | 70.41 | 70.50 | 70.50 | -4.87% | 113,600 |
| Feb 16, 2026 | 76.00 | 76.00 | 74.11 | 74.11 | 74.11 | -5.00% | 126,400 |