NSE:PANAMAPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	409.85	484.90	409.20	475.15	-	16.39%	8,950,182
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
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