Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 248.75
-3.25 (-1.29%)
Oct 23, 2026, 2:01 PM IST
Pansari Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 250.00 | 250.00 | 248.75 | 248.75 | 248.75 | -1.29% | 16 |
| Oct 22, 2026 | 255.00 | 257.90 | 247.50 | 252.00 | 252.00 | -2.33% | 158 |
| Oct 21, 2026 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | - | 89 |
| Oct 19, 2026 | 253.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.98% | 76 |
| Oct 16, 2026 | 264.40 | 264.40 | 252.50 | 253.00 | 253.00 | -4.31% | 160 |
| Oct 15, 2026 | 257.00 | 268.00 | 251.50 | 264.40 | 264.40 | 3.42% | 638 |
| Oct 14, 2026 | 264.45 | 269.30 | 250.00 | 255.65 | 255.65 | -5.98% | 497 |
| Oct 13, 2026 | 266.65 | 271.95 | 266.65 | 271.90 | 271.90 | 1.97% | 22 |
| Oct 12, 2026 | 262.25 | 279.00 | 257.00 | 266.65 | 266.65 | 3.69% | 197 |
| Oct 9, 2026 | 266.95 | 273.95 | 255.00 | 257.15 | 257.15 | -3.67% | 988 |
| Oct 8, 2026 | 265.00 | 266.95 | 258.00 | 266.95 | 266.95 | -1.49% | 20 |
| Oct 7, 2026 | 260.00 | 273.90 | 251.10 | 271.00 | 271.00 | 1.99% | 368 |
| Oct 6, 2026 | 274.00 | 277.55 | 260.00 | 265.70 | 265.70 | 4.48% | 1,067 |
| Oct 5, 2026 | 260.00 | 264.00 | 250.60 | 254.30 | 254.30 | -2.19% | 853 |
| Oct 1, 2026 | 274.00 | 274.00 | 260.00 | 260.00 | 260.00 | -5.11% | 110 |
| Sep 30, 2026 | 274.65 | 275.00 | 270.00 | 274.00 | 274.00 | -0.20% | 804 |
| Sep 29, 2026 | 273.15 | 283.00 | 271.00 | 274.55 | 274.55 | -5.00% | 528 |
| Sep 28, 2026 | 288.00 | 291.85 | 282.55 | 289.00 | 289.00 | -0.33% | 721 |
| Sep 25, 2026 | 288.00 | 290.00 | 272.10 | 289.95 | 289.95 | 1.06% | 212 |
| Sep 24, 2026 | 276.00 | 288.00 | 276.00 | 286.90 | 286.90 | 3.57% | 23 |
| Sep 23, 2026 | 271.65 | 289.05 | 271.65 | 277.00 | 277.00 | -0.40% | 201 |
| Sep 22, 2026 | 281.00 | 281.05 | 275.20 | 278.10 | 278.10 | -0.54% | 461 |
| Sep 21, 2026 | 271.10 | 287.90 | 271.10 | 279.60 | 279.60 | -1.88% | 869 |
| Sep 18, 2026 | 280.00 | 285.00 | 262.90 | 284.95 | 284.95 | -1.74% | 1,081 |
| Sep 17, 2026 | 291.70 | 291.70 | 280.10 | 290.00 | 290.00 | -0.58% | 23 |
| Sep 16, 2026 | 285.00 | 297.00 | 275.00 | 291.70 | 291.70 | 3.38% | 828 |
| Sep 15, 2026 | 281.50 | 299.00 | 275.00 | 282.15 | 282.15 | 0.23% | 312 |
| Sep 11, 2026 | 275.30 | 292.50 | 275.30 | 281.50 | 281.50 | -3.92% | 1,995 |
| Sep 10, 2026 | 295.00 | 295.00 | 287.50 | 293.00 | 293.00 | 4.20% | 1,891 |
| Sep 9, 2026 | 287.55 | 303.10 | 280.00 | 281.20 | 281.20 | -3.30% | 909 |
| Sep 8, 2026 | 301.20 | 301.20 | 290.00 | 290.80 | 290.80 | -3.21% | 2,968 |
| Sep 7, 2026 | 299.95 | 307.30 | 299.90 | 300.45 | 300.45 | 0.13% | 373 |
| Sep 4, 2026 | 301.00 | 310.40 | 292.00 | 300.05 | 300.05 | 0.02% | 589 |
| Sep 3, 2026 | 300.00 | 305.50 | 300.00 | 300.00 | 300.00 | 1.32% | 69 |
| Sep 2, 2026 | 305.00 | 308.05 | 290.00 | 296.10 | 296.10 | -2.53% | 1,656 |
| Sep 1, 2026 | 308.00 | 313.00 | 303.00 | 303.80 | 303.80 | 0.31% | 465 |
| Aug 31, 2026 | 305.05 | 315.00 | 299.05 | 302.85 | 302.85 | -1.21% | 1,313 |
| Aug 28, 2026 | 315.00 | 315.05 | 302.00 | 306.55 | 306.55 | -2.68% | 234 |
| Aug 27, 2026 | 324.00 | 324.00 | 311.10 | 315.00 | 315.00 | -2.78% | 17 |
| Aug 26, 2026 | 300.00 | 330.00 | 300.00 | 324.00 | 324.00 | -1.47% | 314 |
| Aug 25, 2026 | 330.00 | 330.00 | 318.90 | 328.85 | 328.85 | 0.27% | 675 |
| Aug 24, 2026 | 311.00 | 327.95 | 311.00 | 327.95 | 327.95 | 3.28% | 465 |
| Aug 21, 2026 | 309.40 | 319.00 | 305.15 | 317.55 | 317.55 | -0.20% | 678 |
| Aug 20, 2026 | 329.80 | 329.80 | 305.00 | 318.20 | 318.20 | 1.79% | 572 |
| Aug 19, 2026 | 377.00 | 377.00 | 311.10 | 312.60 | 312.60 | -0.71% | 2,140 |
| Aug 18, 2026 | 318.00 | 318.00 | 302.00 | 314.85 | 314.85 | -1.19% | 125 |
| Aug 17, 2026 | 315.00 | 327.00 | 305.10 | 318.65 | 318.65 | 2.23% | 1,861 |
| Aug 14, 2026 | 318.50 | 322.15 | 305.00 | 311.70 | 311.70 | -1.41% | 1,023 |
| Aug 13, 2026 | 309.00 | 330.00 | 309.00 | 316.15 | 316.15 | -1.97% | 471 |
| Aug 12, 2026 | 320.00 | 327.85 | 311.00 | 322.50 | 322.50 | 2.41% | 906 |