PAN HR Solution Limited (BOM:544698)
India · Delayed Price · Currency is INR 53.01
-2.34 (-4.23%)
At close: Aug 21, 2026
PAN HR Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 66.40 | 66.42 | 66.40 | 66.40 | 66.40 | 4.96% | 8,000 |
| May 29, 2026 | 63.25 | 63.26 | 63.25 | 63.26 | 63.26 | -2.23% | 3,200 |
| May 27, 2026 | 67.89 | 71.75 | 62.00 | 64.70 | 64.70 | -0.81% | 57,600 |
| May 26, 2026 | 64.00 | 68.00 | 61.16 | 65.23 | 65.23 | -4.00% | 28,800 |
| May 25, 2026 | 64.55 | 67.95 | 64.55 | 67.95 | 67.95 | 5.27% | 8,000 |
| May 14, 2026 | 64.00 | 64.55 | 64.00 | 64.55 | 64.55 | -3.73% | 6,400 |
| May 11, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1.59% | 1,600 |
| May 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.80% | 1,600 |
| May 5, 2026 | 68.00 | 68.00 | 64.00 | 67.90 | 67.90 | -0.16% | 6,400 |
| May 4, 2026 | 70.00 | 70.00 | 68.00 | 68.01 | 68.01 | -8.59% | 4,800 |
| Apr 29, 2026 | 73.80 | 74.40 | 72.00 | 74.40 | 74.40 | 6.29% | 92,800 |
| Apr 28, 2026 | 73.70 | 73.70 | 70.00 | 70.00 | 70.00 | -5.41% | 6,400 |
| Apr 24, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -4.45% | 8,000 |
| Apr 23, 2026 | 77.50 | 77.50 | 77.00 | 77.45 | 77.45 | -1.00% | 8,000 |
| 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 |