Panacea Biotec Limited (NSE:PANACEABIO)
India · Delayed Price · Currency is INR 296.05
-23.75 (-7.43%)
Mar 30, 2026, 3:30 PM IST
Panacea Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 313.65 | 322.20 | 292.40 | 296.05 | 296.05 | -7.43% | 201,531 |
| Mar 27, 2026 | 328.50 | 329.90 | 313.40 | 319.80 | 319.80 | -2.65% | 173,464 |
| Mar 25, 2026 | 328.25 | 339.80 | 324.20 | 328.50 | 328.50 | 0.08% | 100,768 |
| Mar 24, 2026 | 325.00 | 334.95 | 322.75 | 328.25 | 328.25 | 1.93% | 97,237 |
| Mar 23, 2026 | 323.10 | 329.00 | 317.95 | 322.05 | 322.05 | -2.31% | 120,775 |
| Mar 20, 2026 | 332.00 | 337.45 | 326.70 | 329.65 | 329.65 | 0.40% | 123,565 |
| Mar 19, 2026 | 334.40 | 339.40 | 325.45 | 328.35 | 328.35 | -3.70% | 41,459 |
| Mar 18, 2026 | 319.10 | 343.15 | 319.10 | 340.95 | 340.95 | 7.49% | 133,725 |
| Mar 17, 2026 | 321.65 | 326.00 | 314.30 | 317.20 | 317.20 | 0.13% | 93,113 |
| Mar 16, 2026 | 327.75 | 327.75 | 313.00 | 316.80 | 316.80 | -2.57% | 104,894 |
| Mar 13, 2026 | 342.50 | 343.50 | 324.10 | 325.15 | 325.15 | -4.80% | 155,322 |
| Mar 12, 2026 | 342.35 | 351.35 | 340.10 | 341.55 | 341.55 | -1.73% | 112,474 |
| Mar 11, 2026 | 360.00 | 365.00 | 346.30 | 347.55 | 347.55 | -1.75% | 162,620 |
| Mar 10, 2026 | 333.90 | 358.70 | 333.90 | 353.75 | 353.75 | 5.94% | 340,356 |
| Mar 9, 2026 | 314.00 | 339.50 | 305.05 | 333.90 | 333.90 | 4.20% | 262,890 |
| Mar 6, 2026 | 325.50 | 329.60 | 318.45 | 320.45 | 320.45 | -0.08% | 136,189 |
| Mar 5, 2026 | 320.40 | 328.90 | 312.25 | 320.70 | 320.70 | 0.09% | 137,489 |
| Mar 4, 2026 | 332.00 | 332.00 | 317.00 | 320.40 | 320.40 | -1.84% | 94,624 |
| Mar 2, 2026 | 317.40 | 336.45 | 315.80 | 326.40 | 326.40 | -1.39% | 122,321 |
| Feb 27, 2026 | 336.90 | 337.80 | 327.75 | 331.00 | 331.00 | -1.53% | 32,940 |
| Feb 26, 2026 | 343.70 | 343.70 | 333.25 | 336.15 | 336.15 | -0.03% | 50,682 |
| Feb 25, 2026 | 328.50 | 343.00 | 328.50 | 336.25 | 336.25 | 0.60% | 60,105 |
| Feb 24, 2026 | 341.65 | 341.65 | 327.55 | 334.25 | 334.25 | -1.69% | 53,211 |
| Feb 23, 2026 | 342.35 | 349.35 | 336.00 | 340.00 | 340.00 | -0.44% | 41,829 |
| Feb 20, 2026 | 346.05 | 346.05 | 340.00 | 341.50 | 341.50 | -1.30% | 47,766 |
| Feb 19, 2026 | 356.80 | 356.80 | 343.70 | 346.00 | 346.00 | -1.94% | 40,636 |
| Feb 18, 2026 | 360.00 | 360.45 | 350.00 | 352.85 | 352.85 | -2.59% | 102,455 |
| Feb 17, 2026 | 347.05 | 366.50 | 345.50 | 362.25 | 362.25 | 4.44% | 118,627 |
| Feb 16, 2026 | 348.95 | 352.00 | 337.45 | 346.85 | 346.85 | -0.91% | 98,993 |
| Feb 13, 2026 | 355.70 | 360.75 | 346.70 | 350.05 | 350.05 | -2.02% | 94,052 |
| Feb 12, 2026 | 359.90 | 360.95 | 353.50 | 357.25 | 357.25 | 0.75% | 85,623 |
| Feb 11, 2026 | 376.55 | 377.25 | 348.35 | 354.60 | 354.60 | -5.30% | 203,426 |
| Feb 10, 2026 | 374.00 | 378.75 | 371.05 | 374.45 | 374.45 | 1.04% | 48,008 |
| Feb 9, 2026 | 367.00 | 373.50 | 365.95 | 370.60 | 370.60 | 2.05% | 65,126 |
| Feb 6, 2026 | 367.90 | 367.90 | 357.00 | 363.15 | 363.15 | -2.38% | 73,435 |
| Feb 5, 2026 | 380.95 | 382.00 | 362.30 | 372.00 | 372.00 | -2.34% | 166,949 |
| Feb 4, 2026 | 375.00 | 382.50 | 370.85 | 380.90 | 380.90 | 2.82% | 91,570 |
| Feb 3, 2026 | 374.00 | 382.90 | 368.60 | 370.45 | 370.45 | 0.83% | 96,077 |
| Feb 2, 2026 | 368.05 | 370.95 | 351.05 | 367.40 | 367.40 | 0.12% | 101,518 |
| Feb 1, 2026 | 370.45 | 382.70 | 361.20 | 366.95 | 366.95 | -1.61% | 59,820 |
| Jan 30, 2026 | 359.00 | 385.90 | 353.40 | 372.95 | 372.95 | 3.05% | 257,405 |
| Jan 29, 2026 | 378.70 | 378.70 | 358.05 | 361.90 | 361.90 | -3.05% | 170,281 |
| Jan 28, 2026 | 354.70 | 377.20 | 349.80 | 373.30 | 373.30 | 7.35% | 223,837 |
| Jan 27, 2026 | 361.45 | 361.45 | 342.40 | 347.75 | 347.75 | -4.49% | 153,322 |
| Jan 23, 2026 | 369.95 | 383.65 | 360.10 | 364.10 | 364.10 | -1.23% | 181,272 |
| Jan 22, 2026 | 365.00 | 373.00 | 365.00 | 368.65 | 368.65 | 2.22% | 120,822 |
| Jan 21, 2026 | 378.05 | 384.35 | 354.00 | 360.65 | 360.65 | -5.82% | 305,587 |
| Jan 20, 2026 | 393.00 | 395.80 | 380.10 | 382.95 | 382.95 | -2.22% | 226,650 |
| Jan 19, 2026 | 403.00 | 403.05 | 389.55 | 391.65 | 391.65 | -2.59% | 138,406 |
| Jan 16, 2026 | 394.05 | 408.00 | 388.50 | 402.05 | 402.05 | 1.91% | 274,789 |