Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 263.40
-1.35 (-0.51%)
Oct 16, 2025, 10:37 AM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 261.95 | 269.00 | 245.00 | 264.75 | 264.75 | 4.13% | 1,891 |
| Oct 14, 2025 | 263.95 | 263.95 | 251.05 | 254.25 | 254.25 | -2.08% | 816 |
| Oct 13, 2025 | 263.95 | 263.95 | 253.00 | 259.65 | 259.65 | 1.05% | 190 |
| 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% | 898 |
| Oct 8, 2025 | 259.00 | 261.75 | 259.00 | 261.15 | 261.15 | 1.14% | 144 |
| Oct 7, 2025 | 258.00 | 263.00 | 252.00 | 258.20 | 258.20 | - | 11,383 |
| Oct 6, 2025 | 246.00 | 264.00 | 246.00 | 258.20 | 258.20 | 0.16% | 18,343 |
| Oct 3, 2025 | 261.30 | 263.85 | 250.00 | 257.80 | 257.80 | -1.34% | 923 |
| Oct 1, 2025 | 276.80 | 276.95 | 259.10 | 261.30 | 261.30 | -3.99% | 1,554 |
| Sep 30, 2025 | 286.25 | 286.25 | 271.50 | 272.15 | 272.15 | -3.97% | 599 |
| Sep 29, 2025 | 280.00 | 285.90 | 262.55 | 283.40 | 283.40 | 4.00% | 14,091 |
| Sep 26, 2025 | 256.15 | 272.95 | 256.15 | 272.50 | 272.50 | 2.04% | 20,272 |
| Sep 25, 2025 | 264.05 | 275.00 | 260.00 | 267.05 | 267.05 | -1.09% | 12,600 |
| Sep 24, 2025 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 2.88% | 58,720 |
| Sep 23, 2025 | 259.95 | 270.00 | 253.45 | 262.45 | 262.45 | -0.17% | 3,207 |
| Sep 22, 2025 | 267.95 | 273.40 | 260.00 | 262.90 | 262.90 | -3.86% | 606 |
| Sep 19, 2025 | 267.30 | 274.95 | 263.00 | 273.45 | 273.45 | 1.81% | 517 |
| Sep 18, 2025 | 276.00 | 276.00 | 268.35 | 268.60 | 268.60 | -2.68% | 403 |
| Sep 17, 2025 | 268.80 | 276.00 | 263.60 | 276.00 | 276.00 | 0.86% | 1,305 |
| Sep 16, 2025 | 271.90 | 275.00 | 265.15 | 273.65 | 273.65 | 1.69% | 1,807 |
| Sep 15, 2025 | 274.25 | 274.25 | 264.00 | 269.10 | 269.10 | -0.92% | 1,033 |
| 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 |