Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 295.50
+1.15 (0.39%)
Mar 5, 2026, 3:21 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 296.40 | 296.40 | 280.15 | 294.35 | 294.35 | 2.54% | 128 |
| Mar 4, 2026 | 283.40 | 294.40 | 283.05 | 287.05 | 287.05 | -3.64% | 1,873 |
| Mar 2, 2026 | 292.00 | 301.50 | 288.40 | 297.90 | 297.90 | -1.68% | 715 |
| Feb 27, 2026 | 303.40 | 303.40 | 285.05 | 303.00 | 303.00 | 4.28% | 542 |
| Feb 26, 2026 | 302.95 | 302.95 | 289.65 | 290.55 | 290.55 | 0.31% | 269 |
| Feb 25, 2026 | 294.35 | 305.00 | 282.45 | 289.65 | 289.65 | -1.60% | 2,304 |
| Feb 24, 2026 | 299.95 | 309.40 | 290.00 | 294.35 | 294.35 | -1.88% | 3,340 |
| Feb 23, 2026 | 290.00 | 310.40 | 290.00 | 300.00 | 300.00 | 1.47% | 458 |
| Feb 20, 2026 | 309.95 | 309.95 | 290.00 | 295.65 | 295.65 | -1.88% | 237 |
| Feb 19, 2026 | 300.50 | 315.00 | 294.55 | 301.30 | 301.30 | -2.81% | 328 |
| Feb 18, 2026 | 305.75 | 319.95 | 305.75 | 310.00 | 310.00 | -1.74% | 82 |
| Feb 17, 2026 | 305.20 | 317.95 | 298.50 | 315.50 | 315.50 | 2.44% | 107 |
| Feb 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 155 |
| Feb 13, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.31% | 71 |
| Feb 12, 2026 | 312.50 | 312.50 | 306.90 | 309.05 | 309.05 | -1.10% | 1,324 |
| Feb 11, 2026 | 318.00 | 319.40 | 312.00 | 312.50 | 312.50 | 0.16% | 10,456 |
| Feb 10, 2026 | 307.50 | 314.00 | 301.00 | 312.00 | 312.00 | 1.46% | 176 |
| Feb 9, 2026 | 310.00 | 310.00 | 286.30 | 307.50 | 307.50 | 3.89% | 159 |
| Feb 6, 2026 | 296.00 | 314.00 | 296.00 | 296.00 | 296.00 | -4.52% | 429 |
| Feb 5, 2026 | 321.95 | 322.00 | 299.05 | 310.00 | 310.00 | - | 582 |
| Feb 4, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 2.31% | 88 |
| Feb 3, 2026 | 289.85 | 303.45 | 289.85 | 303.00 | 303.00 | 4.84% | 1,021 |
| Feb 2, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.03% | 26 |
| Feb 1, 2026 | 289.95 | 299.95 | 275.50 | 280.50 | 280.50 | -3.09% | 217 |
| Jan 30, 2026 | 275.05 | 289.75 | 274.75 | 289.45 | 289.45 | 0.09% | 765 |
| Jan 29, 2026 | 287.10 | 294.00 | 272.75 | 289.20 | 289.20 | 0.73% | 693 |
| Jan 28, 2026 | 299.95 | 299.95 | 281.05 | 287.10 | 287.10 | -2.35% | 109 |
| Jan 27, 2026 | 294.30 | 294.85 | 279.60 | 294.00 | 294.00 | -0.10% | 173 |
| Jan 23, 2026 | 294.45 | 299.95 | 279.80 | 294.30 | 294.30 | -0.07% | 234 |
| Jan 22, 2026 | 270.65 | 297.90 | 270.60 | 294.50 | 294.50 | 3.44% | 213 |
| Jan 21, 2026 | 300.00 | 305.00 | 282.60 | 284.70 | 284.70 | -4.29% | 2,077 |
| Jan 20, 2026 | 307.00 | 307.00 | 295.25 | 297.45 | 297.45 | -3.64% | 88 |
| Jan 19, 2026 | 292.05 | 314.95 | 292.05 | 308.70 | 308.70 | 1.97% | 289 |
| Jan 16, 2026 | 309.00 | 314.75 | 298.15 | 302.75 | 302.75 | -3.52% | 964 |
| Jan 14, 2026 | 301.15 | 314.95 | 286.15 | 313.80 | 313.80 | 4.20% | 964 |
| Jan 13, 2026 | 317.00 | 317.00 | 301.15 | 301.15 | 301.15 | -5.00% | 270 |
| Jan 12, 2026 | 311.00 | 318.00 | 310.00 | 317.00 | 317.00 | 2.26% | 524 |
| Jan 9, 2026 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 1.64% | 1,988 |
| Jan 8, 2026 | 302.95 | 305.00 | 301.60 | 305.00 | 305.00 | 0.18% | 347 |
| Jan 7, 2026 | 305.00 | 305.00 | 291.00 | 304.45 | 304.45 | -0.18% | 182 |
| Jan 6, 2026 | 292.05 | 306.00 | 292.05 | 305.00 | 305.00 | -0.20% | 102 |
| Jan 5, 2026 | 291.00 | 305.95 | 291.00 | 305.60 | 305.60 | 1.83% | 119 |
| Jan 2, 2026 | 287.05 | 306.00 | 287.05 | 300.10 | 300.10 | 0.03% | 350 |
| Jan 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2 |
| Dec 31, 2025 | 301.95 | 306.90 | 300.00 | 300.00 | 300.00 | -0.66% | 1,990 |
| Dec 30, 2025 | 294.00 | 303.95 | 294.00 | 302.00 | 302.00 | 2.27% | 661 |
| Dec 29, 2025 | 307.50 | 309.15 | 295.00 | 295.30 | 295.30 | -4.48% | 660 |
| Dec 26, 2025 | 287.05 | 313.95 | 287.05 | 309.15 | 309.15 | 2.37% | 1,209 |
| Dec 24, 2025 | 300.00 | 303.00 | 300.00 | 302.00 | 302.00 | -1.63% | 117 |
| Dec 23, 2025 | 307.00 | 307.00 | 300.10 | 307.00 | 307.00 | 0.03% | 166 |