Panama Petrochem Limited (NSE:PANAMAPET)
India · Delayed Price · Currency is INR 479.75
-0.95 (-0.20%)
Sep 24, 2026, 2:45 PM IST
NSE:PANAMAPET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 478.00 | 485.35 | 475.20 | 477.60 | - | -0.64% | 86,439 |
| 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 |
| Aug 28, 2026 | 473.80 | 474.05 | 464.00 | 465.20 | 465.20 | -1.18% | 140,701 |
| Aug 27, 2026 | 484.85 | 485.10 | 466.55 | 470.75 | 470.75 | -1.99% | 291,022 |
| Aug 26, 2026 | 481.70 | 496.00 | 476.45 | 480.30 | 480.30 | 0.72% | 336,047 |
| Aug 25, 2026 | 485.95 | 485.95 | 471.60 | 476.85 | 476.85 | -1.32% | 200,210 |
| Aug 24, 2026 | 491.00 | 495.00 | 481.60 | 483.25 | 483.25 | -0.40% | 206,300 |
| Aug 21, 2026 | 486.10 | 493.70 | 483.10 | 485.20 | 485.20 | -0.22% | 221,573 |
| Aug 20, 2026 | 492.00 | 493.00 | 480.95 | 486.25 | 486.25 | -0.69% | 259,975 |
| Aug 19, 2026 | 508.00 | 509.00 | 486.05 | 489.65 | 489.65 | -2.59% | 477,808 |
| Aug 18, 2026 | 491.70 | 512.20 | 489.00 | 502.65 | 502.65 | 3.19% | 850,415 |
| Aug 17, 2026 | 482.55 | 511.00 | 480.95 | 487.10 | 487.10 | 1.56% | 1,123,172 |
| Aug 14, 2026 | 499.00 | 499.00 | 477.50 | 482.60 | 479.60 | -1.15% | 787,943 |
| Aug 13, 2026 | 490.00 | 518.00 | 478.60 | 488.20 | 485.17 | 1.59% | 5,602,552 |
| Aug 12, 2026 | 555.60 | 599.60 | 456.45 | 480.55 | 477.56 | -11.91% | 11,231,024 |
| Aug 11, 2026 | 540.00 | 550.00 | 517.75 | 545.50 | 542.11 | 3.15% | 443,456 |
| Aug 10, 2026 | 511.35 | 532.00 | 503.00 | 528.85 | 525.56 | 4.76% | 443,883 |
| Aug 7, 2026 | 496.35 | 510.00 | 483.55 | 504.80 | 501.66 | 1.99% | 359,650 |
| Aug 6, 2026 | 477.95 | 500.70 | 472.35 | 494.95 | 491.87 | 8.73% | 1,103,047 |
| Aug 5, 2026 | 458.45 | 464.00 | 450.10 | 455.20 | 452.37 | -0.71% | 90,184 |
| Aug 4, 2026 | 464.00 | 465.00 | 453.35 | 458.45 | 455.60 | -0.50% | 81,490 |
| Aug 3, 2026 | 459.80 | 471.35 | 456.00 | 460.75 | 457.89 | 1.59% | 132,370 |
| Jul 31, 2026 | 436.00 | 455.00 | 430.85 | 453.55 | 450.73 | 4.17% | 144,548 |
| Jul 30, 2026 | 447.75 | 451.00 | 432.70 | 435.40 | 432.69 | -2.76% | 112,884 |
| Jul 29, 2026 | 451.35 | 461.20 | 439.45 | 447.75 | 444.97 | -0.80% | 125,453 |
| Jul 28, 2026 | 493.35 | 493.40 | 448.10 | 451.35 | 448.54 | -7.34% | 289,079 |
| Jul 27, 2026 | 499.05 | 503.50 | 482.75 | 487.10 | 484.07 | -2.24% | 234,411 |
| Jul 24, 2026 | 502.00 | 518.50 | 490.15 | 498.25 | 495.15 | -0.50% | 1,047,958 |
| Jul 23, 2026 | 470.20 | 502.70 | 470.20 | 500.75 | 497.64 | 9.57% | 1,510,185 |
| Jul 22, 2026 | 453.30 | 461.20 | 449.00 | 457.00 | 454.16 | -0.51% | 91,456 |
| Jul 21, 2026 | 453.25 | 468.45 | 444.35 | 459.35 | 456.49 | 1.33% | 257,559 |
| Jul 20, 2026 | 418.00 | 459.00 | 417.10 | 453.30 | 450.48 | 8.43% | 689,555 |
| Jul 17, 2026 | 424.60 | 424.90 | 417.00 | 418.05 | 415.45 | -1.84% | 60,637 |
| Jul 16, 2026 | 424.70 | 428.00 | 418.40 | 425.90 | 423.25 | 0.28% | 59,217 |