Panchmahal Steel Limited (NSE:PANCHMAHQ)
India · Delayed Price · Currency is INR 300.90
-1.05 (-0.35%)
At close: Nov 8, 2026
NSE:PANCHMAHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 299.95 | 301.90 | 299.95 | 300.90 | 300.90 | -0.35% | 69 |
| Nov 6, 2026 | 306.95 | 306.95 | 290.00 | 301.95 | 301.95 | 0.30% | 10 |
| Nov 5, 2026 | 303.80 | 324.80 | 295.20 | 301.05 | 301.05 | 1.04% | 1,737 |
| Nov 4, 2026 | 280.00 | 299.00 | 280.00 | 297.95 | 297.95 | 0.76% | 147 |
| Nov 3, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - | 1 |
| Nov 2, 2026 | 317.00 | 317.00 | 285.50 | 295.70 | 295.70 | 1.62% | 2,119 |
| Oct 30, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.34% | 15 |
| Oct 29, 2026 | 291.15 | 292.00 | 291.15 | 292.00 | 292.00 | - | 5 |
| Oct 28, 2026 | 290.00 | 292.95 | 290.00 | 292.00 | 292.00 | 5.36% | 85 |
| Oct 27, 2026 | 264.65 | 308.80 | 251.25 | 277.15 | 277.15 | 6.78% | 559 |
| Oct 26, 2026 | 262.85 | 262.85 | 259.55 | 259.55 | 259.55 | 0.70% | 14 |
| Oct 23, 2026 | 261.05 | 283.95 | 257.75 | 257.75 | 257.75 | 0.68% | 288 |
| Oct 22, 2026 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | -5.90% | 70 |
| Oct 21, 2026 | 280.00 | 280.00 | 272.00 | 272.05 | 272.05 | -2.84% | 71 |
| Oct 19, 2026 | 270.95 | 288.00 | 266.00 | 280.00 | 280.00 | -3.73% | 99 |
| Oct 16, 2026 | 285.00 | 295.05 | 277.00 | 290.85 | 290.85 | 2.05% | 649 |
| Oct 15, 2026 | 294.75 | 306.95 | 285.00 | 285.00 | 285.00 | -1.40% | 44 |
| Oct 14, 2026 | 285.00 | 324.00 | 277.00 | 289.05 | 289.05 | 1.42% | 535 |
| Oct 13, 2026 | 279.50 | 294.50 | 279.50 | 285.00 | 285.00 | 3.43% | 16 |
| Oct 12, 2026 | 277.25 | 290.00 | 274.95 | 275.55 | 275.55 | 1.34% | 21 |
| Oct 9, 2026 | 276.70 | 276.70 | 269.00 | 271.90 | 271.90 | 1.08% | 8 |
| Oct 8, 2026 | 280.00 | 280.00 | 261.60 | 269.00 | 269.00 | -5.61% | 662 |
| Oct 7, 2026 | 296.40 | 296.40 | 285.00 | 285.00 | 285.00 | -3.85% | 6 |
| Oct 6, 2026 | 287.50 | 309.80 | 287.50 | 296.40 | 296.40 | 3.10% | 25 |
| Oct 1, 2026 | 277.00 | 303.00 | 277.00 | 287.50 | 287.50 | -2.53% | 182 |
| Sep 30, 2026 | 306.50 | 306.50 | 275.50 | 294.95 | 294.95 | 1.71% | 49 |
| Sep 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.68% | 16 |
| Sep 28, 2026 | 307.00 | 307.00 | 286.00 | 298.00 | 298.00 | 2.72% | 89 |
| Sep 25, 2026 | 339.00 | 339.00 | 288.55 | 290.10 | 290.10 | -4.89% | 526 |
| Sep 24, 2026 | 324.40 | 324.40 | 290.00 | 305.00 | 305.00 | 4.83% | 510 |
| Sep 23, 2026 | 291.00 | 291.00 | 290.95 | 290.95 | 290.95 | -3.34% | 40 |
| Sep 21, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.55% | 25 |
| Sep 18, 2026 | 295.00 | 301.00 | 295.00 | 296.40 | 296.40 | 0.47% | 38 |
| Sep 16, 2026 | 304.85 | 304.85 | 267.00 | 295.00 | 295.00 | 0.55% | 180 |
| Sep 15, 2026 | 309.80 | 309.80 | 266.45 | 293.40 | 293.40 | 4.79% | 698 |
| Sep 11, 2026 | 280.00 | 300.00 | 280.00 | 280.00 | 280.00 | -3.45% | 4 |
| Sep 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 62 |
| Sep 8, 2026 | 299.45 | 318.00 | 253.95 | 290.00 | 290.00 | -2.31% | 394 |
| Sep 7, 2026 | 300.00 | 300.00 | 272.95 | 296.85 | 296.85 | -1.05% | 27 |
| Sep 2, 2026 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.70% | 290 |
| Sep 1, 2026 | 283.00 | 302.50 | 283.00 | 292.10 | 292.10 | -3.28% | 250 |
| Aug 31, 2026 | 305.65 | 305.65 | 302.00 | 302.00 | 302.00 | -0.71% | 8 |
| Aug 28, 2026 | 320.00 | 320.00 | 290.00 | 304.15 | 304.15 | 4.90% | 297 |
| Aug 24, 2026 | 318.80 | 318.80 | 289.95 | 289.95 | 289.95 | -3.35% | 660 |
| Aug 21, 2026 | 299.00 | 309.70 | 299.00 | 300.00 | 300.00 | 0.33% | 575 |
| Aug 20, 2026 | 286.00 | 299.00 | 286.00 | 299.00 | 299.00 | 1.55% | 93 |
| Aug 19, 2026 | 285.00 | 294.50 | 285.00 | 294.45 | 294.45 | 2.65% | 1,829 |