Panacea Biotec Limited (NSE:PANACEABIO)
India · Delayed Price · Currency is INR 400.00
-6.90 (-1.70%)
Oct 1, 2025, 3:30 PM IST
Panacea Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 410.95 | 411.90 | 398.95 | 401.00 | 401.00 | -1.45% | 142,113 |
| Sep 30, 2025 | 404.60 | 414.65 | 393.10 | 406.90 | 406.90 | 0.21% | 163,040 |
| Sep 29, 2025 | 409.90 | 409.90 | 401.75 | 406.05 | 406.05 | 0.35% | 77,768 |
| Sep 26, 2025 | 418.40 | 418.90 | 400.00 | 404.65 | 404.65 | -3.70% | 202,440 |
| Sep 25, 2025 | 412.00 | 423.50 | 408.00 | 420.20 | 420.20 | 3.15% | 188,745 |
| Sep 24, 2025 | 407.05 | 409.00 | 403.15 | 407.35 | 407.35 | 0.07% | 114,462 |
| Sep 23, 2025 | 416.00 | 416.00 | 405.00 | 407.05 | 407.05 | -0.42% | 156,935 |
| Sep 22, 2025 | 427.45 | 432.00 | 407.00 | 408.75 | 408.75 | -4.37% | 297,265 |
| Sep 19, 2025 | 450.00 | 450.00 | 425.20 | 427.45 | 427.45 | -4.15% | 243,624 |
| Sep 18, 2025 | 464.70 | 464.70 | 444.00 | 445.95 | 445.95 | -2.93% | 158,997 |
| Sep 17, 2025 | 435.50 | 474.25 | 433.80 | 459.40 | 459.40 | 5.73% | 578,263 |
| Sep 16, 2025 | 431.00 | 435.50 | 428.85 | 434.50 | 434.50 | 1.18% | 64,795 |
| Sep 15, 2025 | 428.05 | 431.85 | 421.95 | 429.45 | 429.45 | 0.98% | 120,149 |
| Sep 12, 2025 | 425.50 | 434.90 | 421.50 | 425.30 | 425.30 | -0.98% | 59,842 |
| Sep 11, 2025 | 426.95 | 437.60 | 424.45 | 429.50 | 429.50 | 0.77% | 117,018 |
| Sep 10, 2025 | 420.40 | 431.10 | 420.00 | 426.20 | 426.20 | 1.68% | 144,394 |
| Sep 9, 2025 | 407.15 | 424.95 | 402.75 | 419.15 | 419.15 | 3.42% | 179,817 |
| Sep 8, 2025 | 413.50 | 413.50 | 403.75 | 405.30 | 405.30 | -0.12% | 53,471 |
| Sep 5, 2025 | 414.50 | 414.50 | 404.00 | 405.80 | 405.80 | -0.40% | 82,707 |
| Sep 4, 2025 | 428.45 | 429.55 | 406.00 | 407.45 | 407.45 | -3.86% | 107,656 |
| Sep 3, 2025 | 407.30 | 432.40 | 407.30 | 423.80 | 423.80 | 4.05% | 270,200 |
| Sep 2, 2025 | 417.50 | 419.05 | 405.10 | 407.30 | 407.30 | -2.13% | 99,538 |
| Sep 1, 2025 | 416.60 | 424.15 | 415.00 | 416.15 | 416.15 | -2.50% | 96,926 |
| Aug 29, 2025 | 390.70 | 438.00 | 390.70 | 426.80 | 426.80 | 9.75% | 1,271,306 |
| Aug 28, 2025 | 394.70 | 403.00 | 384.35 | 388.90 | 388.90 | -1.47% | 131,555 |
| Aug 26, 2025 | 403.30 | 403.90 | 388.70 | 394.70 | 394.70 | -2.16% | 134,021 |
| Aug 25, 2025 | 411.95 | 415.00 | 401.00 | 403.40 | 403.40 | -1.16% | 84,807 |
| Aug 22, 2025 | 403.10 | 415.05 | 402.75 | 408.15 | 408.15 | 1.25% | 95,719 |
| Aug 21, 2025 | 410.55 | 414.50 | 402.00 | 403.10 | 403.10 | -2.03% | 92,602 |
| Aug 20, 2025 | 409.70 | 419.80 | 407.80 | 411.45 | 411.45 | 0.33% | 90,578 |
| Aug 19, 2025 | 409.80 | 414.80 | 406.00 | 410.10 | 410.10 | 0.44% | 144,066 |
| Aug 18, 2025 | 420.00 | 420.00 | 402.00 | 408.30 | 408.30 | -2.84% | 179,854 |
| Aug 14, 2025 | 426.30 | 430.60 | 415.05 | 420.25 | 420.25 | -2.41% | 169,782 |
| Aug 13, 2025 | 429.90 | 436.30 | 421.80 | 430.65 | 430.65 | -0.15% | 150,171 |
| Aug 12, 2025 | 393.60 | 439.70 | 390.00 | 431.30 | 431.30 | 10.26% | 719,202 |
| Aug 11, 2025 | 409.45 | 413.50 | 380.05 | 391.15 | 391.15 | -4.47% | 596,238 |
| Aug 8, 2025 | 411.50 | 424.70 | 407.10 | 409.45 | 409.45 | -0.28% | 117,576 |
| Aug 7, 2025 | 404.35 | 412.00 | 399.75 | 410.60 | 410.60 | 1.55% | 118,491 |
| Aug 6, 2025 | 424.40 | 424.40 | 401.00 | 404.35 | 404.35 | -3.98% | 115,854 |
| Aug 5, 2025 | 412.00 | 423.25 | 408.00 | 421.10 | 421.10 | 2.23% | 158,742 |
| Aug 4, 2025 | 401.50 | 414.15 | 396.80 | 411.90 | 411.90 | 2.62% | 125,074 |
| Aug 1, 2025 | 400.10 | 411.65 | 393.70 | 401.40 | 401.40 | -0.43% | 154,073 |
| Jul 31, 2025 | 403.05 | 420.05 | 395.00 | 403.15 | 403.15 | -2.22% | 342,524 |
| Jul 30, 2025 | 424.90 | 426.80 | 409.60 | 412.30 | 412.30 | -2.91% | 234,159 |
| Jul 29, 2025 | 404.50 | 428.00 | 399.95 | 424.65 | 424.65 | 5.22% | 126,650 |
| Jul 28, 2025 | 417.90 | 418.45 | 401.15 | 403.60 | 403.60 | -3.42% | 161,094 |
| Jul 25, 2025 | 430.00 | 432.80 | 414.00 | 417.90 | 417.90 | -3.74% | 119,207 |
| Jul 24, 2025 | 433.00 | 443.00 | 430.10 | 434.15 | 434.15 | 0.45% | 128,867 |
| Jul 23, 2025 | 417.95 | 439.00 | 416.40 | 432.20 | 432.20 | 3.46% | 154,290 |
| Jul 22, 2025 | 427.95 | 434.45 | 415.30 | 417.75 | 417.75 | -2.38% | 117,406 |