NSE:PANAMAPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	296.00	308.50	293.55	305.35	305.35	2.36%	81,794
May 7, 2026	293.85	302.00	288.20	298.30	298.30	1.51%	68,602
May 6, 2026	282.65	300.40	281.00	293.85	293.85	4.93%	144,646
May 5, 2026	277.00	288.00	275.60	280.05	280.05	-0.67%	41,921
May 4, 2026	284.00	284.50	276.10	281.95	281.95	0.76%	52,280
Apr 30, 2026	279.00	283.47	270.08	279.81	279.81	0.23%	28,114
Apr 29, 2026	272.82	282.00	272.82	279.18	279.18	1.27%	35,935
Apr 28, 2026	273.50	277.99	266.00	275.67	275.67	0.85%	24,869
Apr 27, 2026	273.40	274.75	270.75	273.35	273.35	0.74%	18,431
Apr 24, 2026	275.00	275.00	267.00	271.35	271.35	-0.82%	26,868
Apr 23, 2026	278.80	279.23	272.00	273.58	273.58	-1.54%	12,315
Apr 22, 2026	270.00	280.21	270.00	277.86	277.86	1.82%	30,034
Apr 21, 2026	273.00	274.13	270.01	272.90	272.90	1.08%	14,404
Apr 20, 2026	278.80	278.80	268.61	269.98	269.98	-1.97%	34,943
Apr 17, 2026	277.50	278.00	273.00	275.40	275.40	0.15%	38,214
Apr 16, 2026	273.50	279.00	266.41	275.00	275.00	2.13%	41,331
Apr 15, 2026	263.20	273.35	263.20	269.26	269.26	2.70%	70,066
Apr 13, 2026	265.30	271.49	260.99	262.19	262.19	-2.65%	38,370
Apr 10, 2026	268.25	273.39	265.55	269.33	269.33	1.21%	65,744
Apr 9, 2026	275.72	280.99	262.50	266.12	266.12	-3.48%	81,800
Apr 8, 2026	286.00	289.95	273.00	275.72	275.72	-1.07%	206,834
Apr 7, 2026	266.90	280.00	263.03	278.71	278.71	5.43%	72,613
Apr 6, 2026	271.90	273.01	259.30	264.36	264.36	-1.32%	42,698
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