Panama Petrochem Limited (NSE:PANAMAPET)
India · Delayed Price · Currency is INR 267.89
+12.17 (4.76%)
Apr 2, 2026, 3:29 PM IST
NSE:PANAMAPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 256.00 | 269.98 | 255.00 | 267.89 | 267.89 | 4.76% | 27,822 |
| Apr 1, 2026 | 241.00 | 261.99 | 241.00 | 255.72 | 255.72 | 10.18% | 54,159 |
| Mar 30, 2026 | 249.00 | 249.00 | 229.00 | 232.10 | 232.10 | -7.38% | 112,012 |
| Mar 27, 2026 | 258.85 | 260.20 | 250.00 | 250.60 | 250.60 | -3.65% | 46,542 |
| Mar 25, 2026 | 258.10 | 262.45 | 258.10 | 260.10 | 260.10 | 1.34% | 28,782 |
| Mar 24, 2026 | 256.10 | 263.00 | 255.00 | 256.65 | 256.65 | 1.38% | 33,205 |
| Mar 23, 2026 | 258.70 | 260.00 | 252.55 | 253.15 | 253.15 | -3.60% | 44,284 |
| Mar 20, 2026 | 260.90 | 267.45 | 258.65 | 262.60 | 262.60 | 1.18% | 41,388 |
| Mar 19, 2026 | 270.00 | 270.00 | 257.90 | 259.55 | 259.55 | -4.98% | 23,763 |
| Mar 18, 2026 | 262.55 | 273.80 | 262.55 | 273.15 | 273.15 | 4.04% | 46,939 |
| Mar 17, 2026 | 250.00 | 268.70 | 250.00 | 262.55 | 262.55 | 2.48% | 41,726 |
| Mar 16, 2026 | 268.35 | 270.00 | 252.00 | 256.20 | 256.20 | -4.99% | 57,683 |
| Mar 13, 2026 | 268.85 | 270.75 | 265.05 | 269.65 | 269.65 | 0.30% | 22,149 |
| Mar 12, 2026 | 274.80 | 274.80 | 267.00 | 268.85 | 268.85 | -1.57% | 26,572 |
| Mar 11, 2026 | 276.50 | 278.00 | 271.35 | 273.15 | 273.15 | -0.87% | 15,905 |
| Mar 10, 2026 | 282.00 | 282.00 | 273.10 | 275.55 | 275.55 | -1.34% | 20,926 |
| Mar 9, 2026 | 270.05 | 286.25 | 264.00 | 279.30 | 279.30 | 1.10% | 68,666 |
| Mar 6, 2026 | 274.35 | 278.35 | 273.30 | 276.25 | 276.25 | 0.69% | 18,724 |
| Mar 5, 2026 | 273.25 | 280.40 | 270.30 | 274.35 | 274.35 | 0.92% | 24,977 |
| Mar 4, 2026 | 271.90 | 274.80 | 266.55 | 271.85 | 271.85 | -0.22% | 47,440 |
| Mar 2, 2026 | 261.00 | 276.90 | 261.00 | 272.45 | 272.45 | -3.16% | 49,656 |
| Feb 27, 2026 | 281.90 | 283.45 | 277.60 | 281.35 | 281.35 | 0.04% | 15,321 |
| Feb 26, 2026 | 282.20 | 283.55 | 277.80 | 281.25 | 281.25 | 0.18% | 23,215 |
| Feb 25, 2026 | 279.30 | 282.40 | 274.85 | 280.75 | 280.75 | 1.32% | 26,985 |
| Feb 24, 2026 | 281.50 | 281.50 | 274.00 | 277.10 | 277.10 | -1.07% | 27,351 |
| Feb 23, 2026 | 279.60 | 281.00 | 275.55 | 280.10 | 280.10 | 1.65% | 20,327 |
| Feb 20, 2026 | 286.35 | 287.70 | 274.00 | 275.55 | 275.55 | -3.77% | 55,369 |
| Feb 19, 2026 | 286.30 | 292.00 | 282.65 | 286.35 | 286.35 | -1.38% | 16,381 |
| 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 |