Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 269.10
-2.50 (-0.92%)
Sep 15, 2025, 3:29 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 262.45 | 273.00 | 257.10 | 271.60 | 271.60 | 3.49% | 949 |
| Sep 11, 2025 | 253.00 | 266.95 | 250.40 | 262.45 | 262.45 | 1.92% | 1,859 |
| Sep 10, 2025 | 262.10 | 267.00 | 251.35 | 257.50 | 257.50 | -1.59% | 4,190 |
| Sep 9, 2025 | 266.40 | 271.95 | 260.95 | 261.65 | 261.65 | -1.78% | 2,960 |
| Sep 8, 2025 | 262.20 | 275.00 | 262.20 | 266.40 | 266.40 | -1.21% | 1,803 |
| Sep 5, 2025 | 288.85 | 288.85 | 264.20 | 269.65 | 269.65 | -1.98% | 9,427 |
| Sep 4, 2025 | 268.00 | 275.10 | 262.00 | 275.10 | 275.10 | 5.00% | 1,918 |
| Sep 3, 2025 | 270.00 | 277.00 | 257.00 | 262.00 | 262.00 | -2.96% | 2,047 |
| Sep 2, 2025 | 268.00 | 273.00 | 261.05 | 270.00 | 270.00 | 0.45% | 212 |
| Sep 1, 2025 | 284.00 | 288.00 | 268.00 | 268.80 | 268.80 | -2.59% | 1,634 |
| Aug 29, 2025 | 265.00 | 275.95 | 265.00 | 275.95 | 275.95 | 2.20% | 16 |
| Aug 28, 2025 | 267.33 | 270.00 | 264.66 | 270.00 | 270.00 | 1.50% | 338 |
| Aug 26, 2025 | 265.00 | 276.00 | 265.00 | 266.00 | 266.00 | 0.34% | 458 |
| Aug 25, 2025 | 264.10 | 277.00 | 264.10 | 265.09 | 265.09 | -4.64% | 822 |
| Aug 22, 2025 | 273.82 | 279.99 | 260.00 | 278.00 | 278.00 | 1.83% | 1,094 |
| Aug 21, 2025 | 272.70 | 273.00 | 255.00 | 273.00 | 273.00 | 1.87% | 1,222 |
| Aug 20, 2025 | 273.00 | 273.33 | 260.00 | 268.00 | 268.00 | 2.95% | 1,171 |
| Aug 19, 2025 | 260.32 | 260.32 | 260.32 | 260.32 | 260.32 | 5.00% | 355 |
| Aug 18, 2025 | 236.13 | 247.93 | 236.13 | 247.93 | 247.93 | 5.00% | 477 |
| Aug 14, 2025 | 231.50 | 236.13 | 231.50 | 236.13 | 236.13 | 2.00% | 461 |
| Aug 13, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.19% | 1,495 |
| Aug 12, 2025 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | - | 4,432 |
| Aug 11, 2025 | 230.79 | 231.94 | 230.79 | 231.94 | 231.94 | 0.50% | 66 |
| Aug 8, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | - | 1 |
| Aug 7, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | - | - |
| Aug 6, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | - | - |
| Aug 5, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | - | 44 |
| Aug 4, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | -2.00% | 108 |
| Aug 1, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | 3 |
| Jul 31, 2025 | 237.90 | 237.90 | 235.50 | 235.50 | 235.50 | -1.01% | 230 |
| Jul 30, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - | 122 |
| Jul 29, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | -1.91% | 9 |
| Jul 28, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | - | 206 |
| Jul 25, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | -2.00% | 15 |
| Jul 24, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | -2.00% | 21 |
| Jul 23, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | -2.00% | 288 |
| Jul 22, 2025 | 259.00 | 259.00 | 257.71 | 257.71 | 257.71 | -0.50% | 58 |
| Jul 21, 2025 | 254.10 | 259.00 | 254.10 | 259.00 | 259.00 | 1.97% | 224 |
| Jul 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 412 |
| Jul 17, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 11 |
| Jul 16, 2025 | 256.00 | 257.28 | 256.00 | 256.00 | 256.00 | 0.23% | 76 |
| Jul 15, 2025 | 255.42 | 255.42 | 255.42 | 255.42 | 255.42 | -1.00% | 131 |
| Jul 14, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.39% | 191 |
| Jul 11, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 1 |
| Jul 10, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 3 |
| Jul 9, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.38% | 42 |
| Jul 8, 2025 | 267.00 | 267.00 | 250.00 | 259.99 | 259.99 | 1.92% | 47 |
| Jul 7, 2025 | 256.88 | 259.00 | 244.40 | 255.09 | 255.09 | -0.70% | 1,021 |
| Jul 4, 2025 | 245.40 | 257.64 | 245.38 | 256.88 | 256.88 | 4.69% | 1,288 |
| Jul 3, 2025 | 240.03 | 245.38 | 238.00 | 245.38 | 245.38 | 5.00% | 80 |