NSE:PANAMAPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	445.05	449.90	442.25	442.40	442.40	-0.16%	96,410
Nov 9, 2026	443.95	445.65	437.20	443.10	443.10	-0.18%	73,268
Nov 8, 2026	434.10	448.30	433.50	443.90	443.90	1.29%	33,106
Nov 6, 2026	446.20	446.20	436.50	438.25	438.25	-1.78%	122,275
Nov 5, 2026	463.70	463.70	445.00	446.20	446.20	-2.65%	249,398
Nov 4, 2026	469.00	483.95	450.00	458.35	458.35	-1.61%	1,206,693
Nov 3, 2026	464.00	468.40	458.55	465.85	465.85	1.58%	123,987
Nov 2, 2026	455.00	464.40	449.20	458.60	458.60	1.78%	130,662
Oct 30, 2026	460.00	467.10	448.00	450.60	450.60	-1.16%	168,462
Oct 29, 2026	463.90	463.90	445.00	455.90	455.90	-1.86%	277,445
Oct 28, 2026	514.00	514.00	461.15	464.55	464.55	-7.13%	403,617
Oct 27, 2026	467.00	504.00	460.60	500.20	500.20	7.43%	338,464
Oct 26, 2026	445.10	470.00	445.10	465.60	465.60	3.88%	167,424
Oct 23, 2026	463.90	463.90	443.60	448.20	448.20	-2.80%	167,111
Oct 22, 2026	466.55	466.65	451.10	461.10	461.10	-0.87%	150,060
Oct 21, 2026	483.00	484.10	462.60	465.15	465.15	-2.96%	125,044
Oct 19, 2026	493.60	495.80	476.30	479.35	479.35	-1.79%	144,815
Oct 16, 2026	493.85	499.90	486.10	488.10	488.10	-0.66%	105,263
Oct 15, 2026	518.00	519.00	488.15	491.35	491.35	-4.32%	324,255
Oct 14, 2026	500.00	517.05	495.00	513.55	513.55	2.95%	219,522
Oct 13, 2026	519.00	525.00	488.00	498.85	498.85	-2.76%	228,365
Oct 12, 2026	497.00	516.00	496.05	513.00	513.00	3.45%	227,949
Oct 9, 2026	501.45	502.50	485.35	495.90	495.90	-1.08%	194,664
Oct 8, 2026	540.50	540.65	496.10	501.30	501.30	-6.65%	562,620
Oct 7, 2026	508.65	551.85	497.45	537.00	537.00	6.53%	1,895,756
Oct 6, 2026	487.90	509.90	480.60	504.10	504.10	4.54%	627,296
Oct 5, 2026	491.00	497.00	480.00	482.20	482.20	-1.01%	109,018
Oct 1, 2026	484.30	488.95	475.20	487.10	487.10	0.59%	164,733
Sep 30, 2026	484.80	499.80	482.20	484.25	484.25	0.78%	222,411
Sep 29, 2026	472.45	489.80	463.35	480.50	480.50	2.81%	160,114
Sep 28, 2026	473.40	483.40	463.30	467.35	467.35	-1.28%	97,078
Sep 25, 2026	482.50	482.50	471.05	473.40	473.40	-1.50%	73,939
Sep 24, 2026	478.00	485.35	475.20	480.60	480.60	-0.02%	110,951
Sep 23, 2026	481.10	490.90	474.05	480.70	480.70	-0.11%	164,568
Sep 22, 2026	475.90	485.50	472.30	481.25	481.25	1.28%	138,492
Sep 21, 2026	473.85	491.95	470.20	475.15	475.15	1.05%	175,393
Sep 18, 2026	455.70	472.40	455.70	470.20	470.20	2.27%	166,705
Sep 17, 2026	452.70	463.50	446.20	459.75	459.75	1.82%	160,464
Sep 16, 2026	447.00	454.75	436.85	451.55	451.55	0.18%	187,471
Sep 15, 2026	475.05	476.90	445.15	450.75	450.75	-6.71%	455,986
Sep 11, 2026	493.80	495.00	479.00	483.15	483.15	-1.73%	196,478
Sep 10, 2026	500.00	502.70	488.15	491.65	491.65	-1.35%	169,128
Sep 9, 2026	484.80	505.00	481.10	498.40	498.40	3.16%	791,161
Sep 8, 2026	481.20	489.10	473.00	483.15	483.15	0.37%	160,244
Sep 7, 2026	495.55	504.90	480.10	481.35	481.35	-2.85%	245,862
Sep 4, 2026	489.00	497.85	479.00	495.45	495.45	2.25%	242,825
Sep 3, 2026	491.05	492.80	481.05	484.55	484.55	-1.06%	185,627
Sep 2, 2026	486.75	496.80	482.10	489.75	489.75	0.55%	309,631
Sep 1, 2026	471.00	492.80	465.95	487.05	487.05	3.33%	467,593
Aug 31, 2026	469.90	481.00	460.00	471.35	471.35	1.32%	221,006