Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 315.00
+7.65 (2.49%)
Dec 15, 2025, 2:42 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 310.40 | 319.50 | 292.55 | 315.00 | 315.00 | 2.49% | 709 |
| Dec 12, 2025 | 309.50 | 309.50 | 307.00 | 307.35 | 307.35 | -0.21% | 18 |
| Dec 11, 2025 | 308.00 | 311.85 | 287.00 | 308.00 | 308.00 | 3.70% | 4,478 |
| Dec 10, 2025 | 319.00 | 319.00 | 297.00 | 297.00 | 297.00 | -4.35% | 84 |
| Dec 9, 2025 | 299.50 | 311.00 | 299.50 | 310.50 | 310.50 | 3.16% | 236 |
| Dec 8, 2025 | 310.00 | 310.00 | 295.15 | 301.00 | 301.00 | -3.11% | 60 |
| Dec 5, 2025 | 298.50 | 313.00 | 298.50 | 310.65 | 310.65 | 3.03% | 73 |
| Dec 4, 2025 | 309.00 | 312.95 | 299.20 | 301.50 | 301.50 | -3.66% | 254 |
| Dec 3, 2025 | 300.05 | 313.50 | 300.05 | 312.95 | 312.95 | -0.65% | 150 |
| Dec 2, 2025 | 324.95 | 325.00 | 300.05 | 315.00 | 315.00 | 0.13% | 926 |
| Dec 1, 2025 | 292.30 | 314.75 | 288.15 | 314.60 | 314.60 | 4.94% | 1,456 |
| Nov 28, 2025 | 309.00 | 313.00 | 290.00 | 299.80 | 299.80 | 0.13% | 2,433 |
| Nov 27, 2025 | 286.00 | 299.40 | 277.00 | 299.40 | 299.40 | 5.00% | 1,977 |
| Nov 26, 2025 | 291.90 | 295.35 | 280.00 | 285.15 | 285.15 | 1.37% | 1,875 |
| Nov 25, 2025 | 301.95 | 301.95 | 281.25 | 281.30 | 281.30 | -4.98% | 3,490 |
| Nov 24, 2025 | 321.95 | 321.95 | 296.05 | 296.05 | 296.05 | -4.99% | 1,312 |
| Nov 21, 2025 | 326.00 | 327.00 | 311.60 | 311.60 | 311.60 | -5.00% | 3,610 |
| Nov 20, 2025 | 340.70 | 350.00 | 324.70 | 328.00 | 328.00 | -3.71% | 4,416 |
| Nov 19, 2025 | 348.00 | 352.30 | 327.75 | 340.65 | 340.65 | 6.35% | 65,196 |
| Nov 18, 2025 | 315.00 | 320.30 | 299.90 | 320.30 | 320.30 | 9.99% | 40,599 |
| Nov 17, 2025 | 274.00 | 298.90 | 274.00 | 291.20 | 291.20 | 6.08% | 2,661 |
| Nov 14, 2025 | 271.00 | 277.00 | 262.80 | 274.50 | 274.50 | 1.67% | 2,781 |
| Nov 13, 2025 | 268.80 | 270.00 | 268.80 | 270.00 | 270.00 | 0.28% | 138 |
| Nov 12, 2025 | 255.20 | 269.35 | 255.20 | 269.25 | 269.25 | 0.45% | 221 |
| Nov 11, 2025 | 268.50 | 272.95 | 266.00 | 268.05 | 268.05 | 0.66% | 348 |
| Nov 10, 2025 | 268.50 | 268.50 | 263.00 | 266.30 | 266.30 | 0.02% | 253 |
| Nov 7, 2025 | 259.40 | 266.25 | 251.90 | 266.25 | 266.25 | 2.80% | 42 |
| Nov 6, 2025 | 267.50 | 267.50 | 250.05 | 259.00 | 259.00 | -1.86% | 107 |
| Nov 4, 2025 | 263.00 | 264.00 | 253.00 | 263.90 | 263.90 | 0.71% | 2,705 |
| Nov 3, 2025 | 257.00 | 264.40 | 254.60 | 262.05 | 262.05 | 2.00% | 911 |
| Oct 31, 2025 | 250.00 | 256.90 | 247.50 | 256.90 | 256.90 | -1.53% | 538 |
| Oct 30, 2025 | 260.95 | 260.95 | 252.60 | 260.90 | 260.90 | 1.85% | 1,155 |
| Oct 29, 2025 | 252.10 | 263.90 | 252.10 | 256.15 | 256.15 | 1.73% | 266 |
| Oct 28, 2025 | 248.00 | 268.00 | 248.00 | 251.80 | 251.80 | -0.63% | 1,551 |
| Oct 27, 2025 | 243.65 | 260.70 | 243.65 | 253.40 | 253.40 | 1.97% | 375 |
| Oct 24, 2025 | 233.30 | 260.00 | 233.30 | 248.50 | 248.50 | -1.99% | 1,595 |
| Oct 23, 2025 | 264.95 | 272.40 | 252.00 | 253.55 | 253.55 | -4.66% | 1,283 |
| Oct 21, 2025 | 256.00 | 266.90 | 256.00 | 265.95 | 265.95 | 3.89% | 170 |
| Oct 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.37% | 70 |
| Oct 17, 2025 | 275.00 | 275.00 | 255.00 | 255.05 | 255.05 | -3.19% | 436 |
| Oct 16, 2025 | 264.75 | 264.75 | 256.00 | 263.45 | 263.45 | -0.49% | 53 |
| Oct 15, 2025 | 261.95 | 269.00 | 245.00 | 264.75 | 264.75 | 4.13% | 1,765 |
| Oct 14, 2025 | 263.95 | 263.95 | 251.05 | 254.25 | 254.25 | -2.08% | 794 |
| Oct 13, 2025 | 263.95 | 263.95 | 253.00 | 259.65 | 259.65 | 1.05% | 185 |
| Oct 10, 2025 | 250.10 | 256.95 | 250.10 | 256.95 | 256.95 | 0.86% | 13,481 |
| Oct 9, 2025 | 262.45 | 266.00 | 244.00 | 254.75 | 254.75 | -2.45% | 888 |
| Oct 8, 2025 | 259.00 | 261.75 | 259.00 | 261.15 | 261.15 | 1.14% | 138 |
| Oct 7, 2025 | 258.00 | 263.00 | 252.00 | 258.20 | 258.20 | - | 11,287 |
| Oct 6, 2025 | 246.00 | 264.00 | 246.00 | 258.20 | 258.20 | 0.16% | 18,296 |
| Oct 3, 2025 | 261.30 | 263.85 | 250.00 | 257.80 | 257.80 | -1.34% | 903 |