Panama Petrochem Limited (NSE:PANAMAPET)
India · Delayed Price · Currency is INR 287.50
-2.85 (-0.98%)
Feb 19, 2026, 2:05 PM IST
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 287.00 | 291.95 | 287.00 | 290.35 | 290.35 | 0.85% | 22,938 |
| Feb 17, 2026 | 291.90 | 295.00 | 287.10 | 287.90 | 287.90 | -1.86% | 26,514 |
| Feb 16, 2026 | 290.10 | 294.80 | 285.35 | 293.35 | 293.35 | 0.60% | 28,679 |
| Feb 13, 2026 | 295.05 | 295.05 | 290.00 | 291.60 | 291.60 | -1.44% | 24,464 |
| Feb 12, 2026 | 292.05 | 297.00 | 289.30 | 295.85 | 295.85 | 1.63% | 54,840 |
| Feb 11, 2026 | 297.85 | 297.95 | 290.00 | 291.10 | 291.10 | -1.19% | 44,970 |
| Feb 10, 2026 | 307.00 | 313.00 | 292.00 | 294.60 | 294.60 | -3.87% | 197,588 |
| Feb 9, 2026 | 304.00 | 307.60 | 304.00 | 306.45 | 306.45 | 2.00% | 35,714 |
| Feb 6, 2026 | 298.00 | 304.00 | 293.05 | 300.45 | 300.45 | 1.35% | 23,059 |
| Feb 5, 2026 | 301.00 | 301.00 | 295.40 | 296.45 | 296.45 | -1.56% | 14,850 |
| Feb 4, 2026 | 303.70 | 303.70 | 296.60 | 301.15 | 301.15 | -0.84% | 28,525 |
| Feb 3, 2026 | 307.00 | 307.75 | 295.05 | 303.70 | 303.70 | 1.91% | 52,802 |
| Feb 2, 2026 | 292.30 | 300.95 | 286.05 | 298.00 | 298.00 | 1.02% | 22,066 |
| Feb 1, 2026 | 294.80 | 309.00 | 290.75 | 295.00 | 295.00 | 0.07% | 71,247 |
| Jan 30, 2026 | 286.90 | 296.95 | 282.50 | 294.80 | 294.80 | 2.97% | 34,091 |
| Jan 29, 2026 | 286.85 | 289.35 | 283.00 | 286.30 | 286.30 | -0.17% | 31,451 |
| Jan 28, 2026 | 286.55 | 292.00 | 282.10 | 286.80 | 286.80 | 0.14% | 47,953 |
| Jan 27, 2026 | 284.75 | 291.45 | 280.40 | 286.40 | 286.40 | 0.09% | 35,684 |
| Jan 23, 2026 | 287.15 | 290.00 | 277.55 | 286.15 | 286.15 | -0.35% | 49,346 |
| Jan 22, 2026 | 289.35 | 292.10 | 285.10 | 287.15 | 287.15 | -0.98% | 33,004 |
| Jan 21, 2026 | 284.00 | 294.00 | 278.85 | 290.00 | 290.00 | 2.47% | 49,493 |
| Jan 20, 2026 | 292.60 | 292.60 | 280.10 | 283.00 | 283.00 | -3.38% | 28,762 |
| Jan 19, 2026 | 301.40 | 303.00 | 290.05 | 292.90 | 292.90 | -2.69% | 50,377 |
| Jan 16, 2026 | 293.20 | 306.80 | 293.20 | 301.00 | 301.00 | 1.72% | 384,197 |
| Jan 14, 2026 | 296.50 | 297.70 | 291.45 | 295.90 | 295.90 | -0.57% | 28,087 |
| Jan 13, 2026 | 291.50 | 301.00 | 290.70 | 297.60 | 297.60 | 3.30% | 24,022 |
| Jan 12, 2026 | 295.75 | 295.75 | 283.30 | 288.10 | 288.10 | -2.26% | 56,550 |
| Jan 9, 2026 | 297.30 | 301.70 | 290.10 | 294.75 | 294.75 | -1.77% | 48,477 |
| Jan 8, 2026 | 298.45 | 304.10 | 298.45 | 300.05 | 300.05 | -0.37% | 59,738 |
| Jan 7, 2026 | 299.95 | 302.50 | 297.00 | 301.15 | 301.15 | 0.05% | 26,917 |
| Jan 6, 2026 | 302.00 | 312.50 | 295.50 | 301.00 | 301.00 | 0.55% | 83,562 |
| Jan 5, 2026 | 311.55 | 313.20 | 297.00 | 299.35 | 299.35 | -3.92% | 88,009 |
| Jan 2, 2026 | 311.00 | 318.70 | 308.00 | 311.55 | 311.55 | 1.52% | 217,532 |
| Jan 1, 2026 | 293.70 | 323.30 | 293.70 | 306.90 | 306.90 | 7.80% | 2,305,965 |
| Dec 31, 2025 | 284.00 | 287.50 | 282.55 | 284.70 | 284.70 | -0.47% | 15,154 |
| Dec 30, 2025 | 284.05 | 290.00 | 280.50 | 286.05 | 286.05 | 0.81% | 8,997 |
| Dec 29, 2025 | 288.65 | 288.85 | 281.55 | 283.75 | 283.75 | -1.77% | 24,739 |
| Dec 26, 2025 | 290.05 | 291.95 | 287.00 | 288.85 | 288.85 | -1.06% | 9,080 |
| Dec 24, 2025 | 293.25 | 294.85 | 288.65 | 291.95 | 291.95 | -0.44% | 44,964 |
| Dec 23, 2025 | 281.00 | 297.10 | 280.95 | 293.25 | 293.25 | 4.10% | 83,334 |
| Dec 22, 2025 | 278.00 | 283.90 | 277.40 | 281.70 | 281.70 | 1.62% | 33,148 |
| Dec 19, 2025 | 275.00 | 278.90 | 273.20 | 277.20 | 277.20 | 1.15% | 16,504 |
| Dec 18, 2025 | 275.00 | 279.65 | 266.80 | 274.05 | 274.05 | 0.18% | 42,370 |
| Dec 17, 2025 | 273.35 | 274.15 | 271.15 | 273.55 | 273.55 | 0.15% | 49,205 |
| Dec 16, 2025 | 278.35 | 280.00 | 271.35 | 273.15 | 273.15 | -1.76% | 45,581 |
| Dec 15, 2025 | 277.20 | 282.95 | 276.50 | 278.05 | 278.05 | 0.56% | 24,214 |
| Dec 12, 2025 | 279.15 | 281.50 | 272.50 | 276.50 | 276.50 | -0.63% | 37,355 |
| Dec 11, 2025 | 278.00 | 280.65 | 275.95 | 278.25 | 278.25 | - | 31,086 |
| Dec 10, 2025 | 288.55 | 288.95 | 275.65 | 278.25 | 278.25 | -3.08% | 37,450 |
| Dec 9, 2025 | 282.50 | 289.00 | 273.40 | 287.10 | 287.10 | 2.15% | 24,673 |