PAN HR Solution Limited (BOM:544698)
India · Delayed Price · Currency is INR 47.99
+3.00 (6.67%)
At close: Oct 7, 2026
PAN HR Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 44.10 | 47.99 | 44.00 | 47.99 | 47.99 | 6.67% | 9,600 |
| Oct 6, 2026 | 43.50 | 44.99 | 42.00 | 44.99 | 44.99 | 3.31% | 12,800 |
| Oct 1, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.04% | 1,600 |
| Sep 25, 2026 | 43.05 | 43.10 | 43.05 | 43.10 | 43.10 | -2.02% | 3,200 |
| Sep 24, 2026 | 46.35 | 46.35 | 43.99 | 43.99 | 43.99 | -4.37% | 3,200 |
| Sep 23, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | -2.07% | 11,200 |
| Sep 22, 2026 | 47.30 | 47.30 | 46.95 | 46.97 | 46.97 | 9.23% | 28,800 |
| Sep 21, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -1.15% | 4,800 |
| Sep 16, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.69% | 1,600 |
| Sep 15, 2026 | 46.01 | 46.01 | 43.20 | 43.20 | 43.20 | -10.00% | 8,000 |
| Sep 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 12,800 |
| Sep 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | 1,600 |
| Sep 9, 2026 | 48.95 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 6,400 |
| Sep 8, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.38% | 6,400 |
| Sep 7, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.42% | 1,600 |
| Sep 4, 2026 | 50.10 | 50.10 | 49.99 | 49.99 | 49.99 | -0.02% | 3,200 |
| Sep 3, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.83% | 17,600 |
| Aug 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.66% | 1,600 |
| Aug 27, 2026 | 51.59 | 52.87 | 51.59 | 52.87 | 52.87 | 4.98% | 14,400 |
| Aug 25, 2026 | 51.50 | 51.50 | 50.36 | 50.36 | 50.36 | -5.00% | 25,600 |
| Aug 24, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - | 1,600 |
| Aug 21, 2026 | 52.62 | 54.50 | 52.62 | 53.01 | 53.01 | -4.23% | 19,200 |
| Aug 19, 2026 | 55.36 | 55.36 | 55.35 | 55.35 | 55.35 | -4.99% | 4,800 |
| Aug 18, 2026 | 59.90 | 59.90 | 58.26 | 58.26 | 58.26 | - | 8,000 |
| Aug 17, 2026 | 58.24 | 58.26 | 58.24 | 58.26 | 58.26 | 0.03% | 3,200 |
| Aug 14, 2026 | 55.50 | 58.24 | 55.50 | 58.24 | 58.24 | 4.94% | 3,200 |
| Aug 12, 2026 | 54.05 | 55.50 | 52.00 | 55.50 | 55.50 | 2.76% | 11,200 |
| Aug 11, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -3.71% | 1,600 |
| Aug 10, 2026 | 58.50 | 58.50 | 56.01 | 56.09 | 56.09 | -4.85% | 6,400 |
| Aug 7, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 3.97% | 1,600 |
| Aug 6, 2026 | 54.99 | 56.70 | 54.75 | 56.70 | 56.70 | 5.00% | 19,200 |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.33% | 129,600 |
| Jul 30, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -5.00% | 3,200 |
| Jul 21, 2026 | 55.34 | 56.65 | 55.34 | 56.65 | 56.65 | 4.91% | 3,200 |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.35% | 14,400 |
| Jul 16, 2026 | 52.26 | 52.26 | 52.25 | 52.25 | 52.25 | -5.00% | 9,600 |
| Jul 15, 2026 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | 1.18% | 3,200 |
| Jul 13, 2026 | 53.30 | 54.60 | 53.30 | 54.36 | 54.36 | 4.54% | 8,000 |
| Jul 9, 2026 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | - | 3,200 |
| Jul 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,600 |
| Jul 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.04% | 1,600 |
| Jul 1, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -4.99% | 9,600 |
| Jun 23, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -5.00% | 6,400 |
| Jun 19, 2026 | 61.00 | 61.00 | 59.85 | 59.85 | 59.85 | -5.00% | 12,800 |
| Jun 18, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.11% | 33,600 |
| Jun 15, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.25% | 30,400 |
| Jun 12, 2026 | 62.00 | 62.00 | 60.95 | 60.95 | 60.95 | -4.99% | 9,600 |
| Jun 10, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.82% | 1,600 |
| Jun 8, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.50% | 1,600 |
| Jun 3, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -4.97% | 1,600 |