Panama Petrochem Limited (NSE:PANAMAPET)
India · Delayed Price · Currency is INR 293.50
-5.80 (-1.94%)
Sep 5, 2025, 3:30 PM IST
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 299.00 | 302.45 | 292.00 | 293.50 | 293.50 | -1.94% | 56,055 |
| Sep 4, 2025 | 304.60 | 307.05 | 298.05 | 299.30 | 299.30 | -1.30% | 67,802 |
| Sep 3, 2025 | 302.60 | 309.00 | 301.05 | 303.25 | 303.25 | 0.53% | 68,960 |
| Sep 2, 2025 | 299.80 | 308.50 | 298.20 | 301.65 | 301.65 | 0.47% | 98,555 |
| Sep 1, 2025 | 300.00 | 312.65 | 294.40 | 300.25 | 297.25 | 1.73% | 202,293 |
| Aug 29, 2025 | 325.55 | 325.55 | 291.10 | 295.15 | 292.20 | -8.88% | 341,097 |
| Aug 28, 2025 | 328.10 | 330.40 | 323.00 | 323.90 | 320.66 | -2.09% | 41,180 |
| Aug 26, 2025 | 334.75 | 334.75 | 328.90 | 330.80 | 327.49 | -1.18% | 30,078 |
| Aug 25, 2025 | 335.05 | 336.30 | 330.85 | 334.75 | 331.41 | -0.09% | 39,888 |
| Aug 22, 2025 | 339.40 | 339.40 | 334.25 | 335.05 | 331.70 | -1.28% | 8,516 |
| Aug 21, 2025 | 339.50 | 342.20 | 335.05 | 339.40 | 336.01 | 0.27% | 8,695 |
| Aug 20, 2025 | 337.50 | 339.60 | 334.35 | 338.50 | 335.12 | 0.94% | 13,118 |
| Aug 19, 2025 | 334.10 | 340.05 | 333.80 | 335.35 | 332.00 | 0.16% | 11,439 |
| Aug 18, 2025 | 335.80 | 337.15 | 332.50 | 334.80 | 331.45 | 0.21% | 11,592 |
| Aug 14, 2025 | 337.45 | 337.45 | 333.00 | 334.10 | 330.76 | -0.49% | 8,133 |
| Aug 13, 2025 | 337.75 | 339.95 | 334.10 | 335.75 | 332.40 | -0.09% | 13,617 |
| Aug 12, 2025 | 349.00 | 349.95 | 334.95 | 336.05 | 332.69 | -3.68% | 44,973 |
| Aug 11, 2025 | 351.00 | 351.00 | 345.00 | 348.90 | 345.41 | -0.20% | 20,014 |
| Aug 8, 2025 | 350.35 | 351.90 | 345.00 | 349.60 | 346.11 | -0.63% | 16,487 |
| Aug 7, 2025 | 345.60 | 355.00 | 342.30 | 351.80 | 348.28 | 0.49% | 16,230 |
| Aug 6, 2025 | 349.35 | 351.70 | 345.00 | 350.10 | 346.60 | -0.01% | 20,954 |
| Aug 5, 2025 | 350.80 | 353.00 | 349.50 | 350.15 | 346.65 | 0.01% | 9,873 |
| Aug 4, 2025 | 353.15 | 353.15 | 347.25 | 350.10 | 346.60 | -0.36% | 22,668 |
| Aug 1, 2025 | 356.20 | 358.90 | 350.00 | 351.35 | 347.84 | -2.35% | 10,035 |
| Jul 31, 2025 | 352.00 | 369.70 | 346.10 | 359.80 | 356.20 | 1.31% | 122,468 |
| Jul 30, 2025 | 344.10 | 356.00 | 344.10 | 355.15 | 351.60 | 2.50% | 7,462 |
| Jul 29, 2025 | 344.30 | 350.70 | 339.50 | 346.50 | 343.04 | 1.15% | 23,823 |
| Jul 28, 2025 | 346.45 | 349.20 | 341.00 | 342.55 | 339.13 | -0.62% | 29,519 |
| Jul 25, 2025 | 354.00 | 356.25 | 342.10 | 344.70 | 341.26 | -3.08% | 44,416 |
| Jul 24, 2025 | 356.00 | 364.10 | 354.10 | 355.65 | 352.10 | -1.10% | 14,551 |
| Jul 23, 2025 | 360.85 | 361.65 | 353.00 | 359.60 | 356.01 | -0.07% | 22,650 |
| Jul 22, 2025 | 361.55 | 361.95 | 356.80 | 359.85 | 356.25 | -0.19% | 30,717 |
| Jul 21, 2025 | 363.00 | 364.05 | 356.30 | 360.55 | 356.95 | 0.15% | 26,002 |
| Jul 18, 2025 | 359.90 | 361.35 | 354.00 | 360.00 | 356.40 | 0.22% | 31,061 |
| Jul 17, 2025 | 357.45 | 360.50 | 352.55 | 359.20 | 355.61 | 0.77% | 36,481 |
| Jul 16, 2025 | 347.30 | 358.45 | 347.30 | 356.45 | 352.89 | 2.68% | 32,345 |
| Jul 15, 2025 | 350.00 | 350.30 | 346.50 | 347.15 | 343.68 | -0.86% | 19,357 |
| Jul 14, 2025 | 347.35 | 352.90 | 345.00 | 350.15 | 346.65 | 0.81% | 18,987 |
| Jul 11, 2025 | 353.20 | 353.20 | 346.30 | 347.35 | 343.88 | -1.73% | 34,338 |
| Jul 10, 2025 | 353.30 | 356.50 | 350.70 | 353.45 | 349.92 | 0.04% | 17,659 |
| Jul 9, 2025 | 348.00 | 358.00 | 348.00 | 353.30 | 349.77 | 1.32% | 27,759 |
| Jul 8, 2025 | 354.00 | 355.65 | 348.15 | 348.70 | 345.22 | -0.99% | 23,692 |
| Jul 7, 2025 | 356.40 | 356.40 | 351.10 | 352.20 | 348.68 | -0.68% | 18,464 |
| Jul 4, 2025 | 353.00 | 357.00 | 351.60 | 354.60 | 351.06 | 0.72% | 15,974 |
| Jul 3, 2025 | 354.35 | 354.35 | 350.45 | 352.05 | 348.53 | -0.37% | 21,616 |
| Jul 2, 2025 | 355.40 | 358.00 | 350.15 | 353.35 | 349.82 | -0.31% | 26,121 |
| Jul 1, 2025 | 353.00 | 360.70 | 351.00 | 354.45 | 350.91 | 0.34% | 43,982 |
| Jun 30, 2025 | 360.00 | 360.80 | 352.00 | 353.25 | 349.72 | -1.53% | 45,236 |
| Jun 27, 2025 | 355.40 | 360.40 | 355.40 | 358.75 | 355.17 | 0.94% | 22,849 |
| Jun 26, 2025 | 363.10 | 365.60 | 350.80 | 355.40 | 351.85 | -1.85% | 42,628 |