Panacea Biotec Limited (NSE:PANACEABIO)
India · Delayed Price · Currency is INR 394.70
-8.70 (-2.16%)
Aug 26, 2025, 3:29 PM IST
Panacea Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 429.10 | 437.10 | 425.35 | 427.95 | 427.95 | -0.27% | 91,396 |
| Jul 18, 2025 | 438.65 | 438.85 | 425.45 | 429.10 | 429.10 | -1.93% | 89,487 |
| Jul 17, 2025 | 433.05 | 448.00 | 432.60 | 437.55 | 437.55 | 1.09% | 152,362 |
| Jul 16, 2025 | 437.85 | 446.00 | 431.00 | 432.85 | 432.85 | -0.76% | 190,527 |
| Jul 15, 2025 | 426.00 | 448.30 | 416.50 | 436.15 | 436.15 | 2.56% | 323,067 |
| Jul 14, 2025 | 419.30 | 434.00 | 410.25 | 425.25 | 425.25 | 2.19% | 195,941 |
| Jul 11, 2025 | 411.00 | 429.00 | 408.70 | 416.15 | 416.15 | 2.00% | 264,517 |
| Jul 10, 2025 | 421.00 | 423.00 | 405.25 | 408.00 | 408.00 | -2.58% | 145,237 |
| Jul 9, 2025 | 408.00 | 434.00 | 402.55 | 418.80 | 418.80 | 3.64% | 304,923 |
| Jul 8, 2025 | 406.95 | 412.00 | 400.00 | 404.10 | 404.10 | -0.41% | 140,230 |
| Jul 7, 2025 | 413.85 | 420.70 | 404.10 | 405.75 | 405.75 | -1.12% | 116,869 |
| Jul 4, 2025 | 418.85 | 423.30 | 406.65 | 410.35 | 410.35 | -1.87% | 114,059 |
| Jul 3, 2025 | 422.45 | 422.45 | 415.05 | 418.15 | 418.15 | -0.99% | 71,371 |
| Jul 2, 2025 | 414.00 | 426.15 | 411.70 | 422.35 | 422.35 | 2.87% | 159,106 |
| Jul 1, 2025 | 426.50 | 427.60 | 403.00 | 410.55 | 410.55 | -3.76% | 274,118 |
| Jun 30, 2025 | 417.50 | 435.00 | 408.00 | 426.60 | 426.60 | 3.90% | 311,459 |
| Jun 27, 2025 | 412.00 | 416.00 | 406.75 | 410.60 | 410.60 | 0.58% | 136,539 |
| Jun 26, 2025 | 426.70 | 427.00 | 397.70 | 408.25 | 408.25 | -3.75% | 427,825 |
| Jun 25, 2025 | 419.00 | 432.85 | 418.90 | 424.15 | 424.15 | 1.89% | 173,102 |
| Jun 24, 2025 | 421.30 | 429.90 | 413.35 | 416.30 | 416.30 | 0.30% | 130,186 |
| Jun 23, 2025 | 422.10 | 427.45 | 413.00 | 415.05 | 415.05 | -2.58% | 154,322 |
| Jun 20, 2025 | 427.95 | 431.00 | 422.75 | 426.05 | 426.05 | 0.18% | 60,074 |
| Jun 19, 2025 | 428.00 | 433.55 | 419.00 | 425.30 | 425.30 | -0.80% | 153,241 |
| Jun 18, 2025 | 437.35 | 445.00 | 427.10 | 428.75 | 428.75 | -1.97% | 157,797 |
| Jun 17, 2025 | 448.00 | 452.20 | 435.10 | 437.35 | 437.35 | -2.37% | 132,855 |
| Jun 16, 2025 | 452.05 | 458.05 | 440.25 | 447.95 | 447.95 | -0.68% | 88,292 |