Panacea Biotec Limited (NSE:PANACEABIO)
India · Delayed Price · Currency is INR 420.00
+5.55 (1.34%)
Jul 31, 2026, 3:29 PM IST
Panacea Biotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 414.00 | 434.00 | 413.25 | 421.45 | 421.45 | 1.69% | 157,948 |
| Jul 30, 2026 | 425.00 | 429.40 | 406.40 | 414.45 | 414.45 | -2.22% | 112,177 |
| Jul 29, 2026 | 422.00 | 426.00 | 415.10 | 423.85 | 423.85 | 2.28% | 132,660 |
| Jul 28, 2026 | 428.05 | 433.95 | 411.45 | 414.40 | 414.40 | -4.32% | 193,646 |
| Jul 27, 2026 | 442.60 | 447.25 | 431.05 | 433.10 | 433.10 | -1.84% | 125,044 |
| Jul 24, 2026 | 440.00 | 449.00 | 433.00 | 441.20 | 441.20 | -0.94% | 172,526 |
| Jul 23, 2026 | 462.95 | 462.95 | 442.00 | 445.40 | 445.40 | -3.58% | 286,666 |
| Jul 22, 2026 | 486.00 | 504.50 | 450.30 | 461.95 | 461.95 | -6.49% | 684,376 |
| Jul 21, 2026 | 551.95 | 560.95 | 494.00 | 494.00 | 494.00 | -9.99% | 670,126 |
| Jul 20, 2026 | 552.00 | 553.00 | 538.85 | 548.85 | 548.85 | - | 110,968 |
| Jul 17, 2026 | 565.50 | 565.55 | 540.10 | 548.85 | 548.85 | -2.68% | 217,459 |
| Jul 16, 2026 | 541.50 | 576.90 | 537.45 | 563.95 | 563.95 | 4.77% | 487,162 |
| Jul 15, 2026 | 544.00 | 550.70 | 537.10 | 538.30 | 538.30 | 0.14% | 64,755 |
| Jul 14, 2026 | 546.80 | 546.80 | 534.00 | 537.55 | 537.55 | -0.91% | 60,416 |
| Jul 13, 2026 | 530.00 | 551.45 | 530.00 | 542.50 | 542.50 | -0.75% | 79,034 |
| Jul 10, 2026 | 563.90 | 563.90 | 546.00 | 546.60 | 546.60 | -1.55% | 104,393 |
| Jul 9, 2026 | 540.00 | 561.50 | 536.55 | 555.20 | 555.20 | 5.26% | 362,212 |
| Jul 8, 2026 | 538.90 | 550.00 | 523.30 | 527.45 | 527.45 | -2.03% | 221,916 |
| Jul 7, 2026 | 536.90 | 544.45 | 520.25 | 538.40 | 538.40 | 0.71% | 178,464 |
| Jul 6, 2026 | 554.00 | 567.45 | 531.20 | 534.60 | 534.60 | -3.01% | 259,272 |
| Jul 3, 2026 | 554.95 | 556.15 | 536.00 | 551.20 | 551.20 | 0.54% | 176,988 |
| Jul 2, 2026 | 548.90 | 552.90 | 535.00 | 548.25 | 548.25 | 0.96% | 226,379 |
| Jul 1, 2026 | 565.50 | 597.00 | 540.00 | 543.05 | 543.05 | -4.03% | 972,677 |
| Jun 30, 2026 | 556.80 | 578.15 | 550.15 | 565.85 | 565.85 | 2.19% | 598,146 |
| Jun 29, 2026 | 559.95 | 567.00 | 531.05 | 553.75 | 553.75 | -0.62% | 349,582 |
| Jun 25, 2026 | 560.00 | 581.00 | 543.80 | 557.20 | 557.20 | 0.21% | 822,015 |
| Jun 24, 2026 | 552.90 | 559.40 | 536.00 | 556.05 | 556.05 | 0.52% | 267,784 |
| Jun 23, 2026 | 524.80 | 559.80 | 521.45 | 553.20 | 553.20 | 5.55% | 790,967 |
| Jun 22, 2026 | 541.90 | 541.90 | 521.10 | 524.10 | 524.10 | -2.29% | 165,228 |
| Jun 19, 2026 | 535.00 | 564.90 | 530.00 | 536.40 | 536.40 | 0.29% | 385,112 |
| Jun 18, 2026 | 541.50 | 558.00 | 532.10 | 534.85 | 534.85 | 0.50% | 299,454 |
| Jun 17, 2026 | 543.00 | 549.30 | 526.00 | 532.20 | 532.20 | -2.34% | 282,726 |
| Jun 16, 2026 | 541.00 | 562.95 | 536.55 | 544.95 | 544.95 | 0.77% | 328,429 |
| Jun 15, 2026 | 548.50 | 568.70 | 513.80 | 540.80 | 540.80 | 0.90% | 678,210 |
| Jun 12, 2026 | 535.00 | 544.40 | 522.60 | 536.00 | 536.00 | 2.62% | 368,281 |
| Jun 11, 2026 | 545.00 | 565.00 | 515.00 | 522.30 | 522.30 | -4.52% | 1,294,388 |
| Jun 10, 2026 | 595.00 | 595.00 | 547.00 | 547.00 | 547.00 | -10.00% | 1,922,029 |
| Jun 9, 2026 | 575.85 | 647.00 | 575.85 | 607.75 | 607.75 | 9.92% | 17,423,610 |
| Jun 8, 2026 | 531.95 | 562.65 | 525.00 | 552.90 | 552.90 | 2.35% | 791,028 |
| Jun 5, 2026 | 530.00 | 577.65 | 526.60 | 540.20 | 540.20 | 3.82% | 8,876,574 |
| Jun 4, 2026 | 426.20 | 520.30 | 426.20 | 520.30 | 520.30 | 20.00% | 3,632,208 |
| Jun 3, 2026 | 426.00 | 437.50 | 423.70 | 433.60 | 433.60 | 0.70% | 142,116 |
| Jun 2, 2026 | 402.50 | 434.40 | 391.00 | 430.60 | 430.60 | 8.18% | 503,648 |
| Jun 1, 2026 | 402.10 | 443.90 | 395.00 | 398.05 | 398.05 | -3.58% | 350,561 |
| May 29, 2026 | 414.45 | 427.40 | 409.05 | 412.85 | 412.85 | -0.07% | 99,419 |
| May 27, 2026 | 425.10 | 436.75 | 407.05 | 413.15 | 413.15 | -2.57% | 219,347 |
| May 26, 2026 | 420.00 | 439.20 | 420.00 | 424.05 | 424.05 | 1.19% | 147,566 |
| May 25, 2026 | 422.95 | 433.45 | 416.85 | 419.05 | 419.05 | 0.12% | 182,129 |
| May 22, 2026 | 424.35 | 427.70 | 415.25 | 418.55 | 418.55 | -1.36% | 72,626 |
| May 21, 2026 | 421.85 | 432.00 | 417.35 | 424.30 | 424.30 | 1.42% | 189,244 |