NSE:PANAMAPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	453.25	468.45	444.35	459.35	459.35	1.33%	257,559
Jul 20, 2026	418.00	459.00	417.10	453.30	453.30	8.43%	689,555
Jul 17, 2026	424.60	424.90	417.00	418.05	418.05	-1.84%	60,637
Jul 16, 2026	424.70	428.00	418.40	425.90	425.90	0.28%	59,217
Jul 15, 2026	420.65	434.95	420.65	424.70	424.70	1.82%	168,243
Jul 14, 2026	419.20	423.95	409.30	417.10	417.10	-0.50%	88,453
Jul 13, 2026	425.25	433.15	417.05	419.20	419.20	-2.08%	80,229
Jul 10, 2026	433.90	433.90	427.00	428.10	428.10	0.26%	89,394
Jul 9, 2026	422.00	436.20	414.30	427.00	427.00	3.65%	194,927
Jul 8, 2026	431.05	431.05	407.15	411.95	411.95	-4.91%	158,746
Jul 7, 2026	450.00	455.80	426.00	433.20	433.20	-2.17%	233,717
Jul 6, 2026	426.05	450.00	425.40	442.80	442.80	4.05%	311,704
Jul 3, 2026	424.75	433.95	415.25	425.55	425.55	0.16%	191,275
Jul 2, 2026	417.90	444.95	410.00	424.85	424.85	1.87%	593,836
Jul 1, 2026	423.40	423.40	402.95	417.05	417.05	-0.83%	195,277
Jun 30, 2026	400.95	425.20	400.95	420.55	420.55	4.99%	400,046
Jun 29, 2026	400.00	419.75	398.20	400.55	400.55	-1.06%	357,716
Jun 25, 2026	440.00	445.90	404.60	404.85	404.85	-9.94%	767,896
Jun 24, 2026	466.45	470.00	445.25	449.55	449.55	-4.15%	318,934
Jun 23, 2026	487.00	489.80	465.00	469.00	469.00	-5.53%	540,315
Jun 22, 2026	499.85	512.05	471.00	496.45	496.45	2.73%	4,165,001
Jun 19, 2026	409.85	489.90	409.20	483.25	483.25	18.37%	10,473,940
Jun 18, 2026	375.10	418.95	375.10	408.25	408.25	9.13%	1,694,510
Jun 17, 2026	384.60	387.00	371.95	374.10	374.10	-2.73%	101,861
Jun 16, 2026	385.45	392.50	381.00	384.60	384.60	0.81%	175,628
Jun 15, 2026	384.80	388.00	380.05	381.50	381.50	1.13%	158,432
Jun 12, 2026	378.90	382.70	368.90	377.25	377.25	0.37%	288,528
Jun 11, 2026	369.85	384.70	367.35	375.85	375.85	-1.49%	1,050,304
Jun 10, 2026	351.90	408.85	348.60	381.55	381.55	8.44%	13,801,290
Jun 9, 2026	350.55	370.15	348.30	351.85	351.85	5.11%	616,504
Jun 8, 2026	344.75	344.75	331.30	334.75	334.75	-2.90%	80,083
Jun 5, 2026	349.00	354.40	341.35	344.75	344.75	-1.39%	104,404
Jun 4, 2026	335.00	363.00	330.50	349.60	349.60	3.49%	540,803
Jun 3, 2026	317.90	340.50	311.40	337.80	337.80	7.05%	319,477
Jun 2, 2026	303.45	318.00	295.80	315.55	315.55	4.76%	203,592
Jun 1, 2026	336.00	337.00	298.40	301.20	301.20	-8.46%	596,634
May 29, 2026	339.85	366.80	320.10	329.05	329.05	-3.29%	1,586,553
May 27, 2026	353.75	355.70	336.00	340.25	340.25	-2.94%	154,925
May 26, 2026	337.90	353.55	335.25	350.55	350.55	4.63%	221,297
May 25, 2026	346.00	348.70	333.00	335.05	335.05	-1.51%	161,540
May 22, 2026	327.00	342.80	324.05	340.20	340.20	5.11%	275,826
May 21, 2026	323.50	340.30	320.95	323.65	323.65	0.29%	458,838
May 20, 2026	306.00	326.00	303.65	322.70	322.70	5.46%	164,533
May 19, 2026	301.15	315.20	301.00	306.00	306.00	1.37%	102,134
May 18, 2026	295.55	303.55	289.75	301.85	301.85	1.77%	50,183
May 15, 2026	295.10	308.40	291.80	296.60	296.60	-0.05%	38,462
May 14, 2026	293.15	301.00	290.20	296.75	296.75	0.53%	40,209
May 13, 2026	287.50	298.50	287.50	295.20	295.20	2.89%	29,547
May 12, 2026	294.00	295.30	284.40	286.90	286.90	-3.06%	31,937
May 11, 2026	303.90	304.20	294.05	295.95	295.95	-3.08%	41,439