Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 288.80
-4.20 (-1.43%)
Sep 11, 2026, 3:23 PM IST
Pansari Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 322.05 | 322.10 | 305.00 | 314.90 | 314.90 | -2.13% | 3,666 |
| Aug 10, 2026 | 318.15 | 327.00 | 317.00 | 321.75 | 321.75 | -0.31% | 787 |
| Aug 7, 2026 | 314.40 | 330.95 | 314.40 | 322.75 | 322.75 | -1.97% | 2,534 |
| Aug 6, 2026 | 323.65 | 333.00 | 323.65 | 329.25 | 329.25 | -1.19% | 815 |
| Aug 5, 2026 | 332.00 | 333.90 | 327.10 | 333.20 | 333.20 | -0.82% | 1,205 |
| Aug 4, 2026 | 342.95 | 342.95 | 327.05 | 335.95 | 335.95 | 2.08% | 2,262 |
| Aug 3, 2026 | 336.85 | 343.00 | 316.10 | 329.10 | 329.10 | 1.61% | 4,836 |
| Jul 31, 2026 | 340.65 | 344.85 | 315.25 | 323.90 | 323.90 | -1.80% | 2,353 |
| Jul 30, 2026 | 334.05 | 337.35 | 325.55 | 329.85 | 329.85 | 0.72% | 4,997 |
| Jul 29, 2026 | 333.50 | 377.90 | 318.00 | 327.50 | 327.50 | -7.18% | 124,144 |
| Jul 28, 2026 | 345.05 | 360.00 | 340.05 | 352.85 | 352.85 | 3.70% | 1,951 |
| Jul 27, 2026 | 359.30 | 360.00 | 336.25 | 340.25 | 340.25 | -4.21% | 14,342 |
| Jul 24, 2026 | 357.00 | 362.00 | 352.05 | 355.20 | 355.20 | -0.67% | 1,923 |
| Jul 23, 2026 | 365.00 | 365.00 | 350.90 | 357.60 | 357.60 | -0.72% | 2,285 |
| Jul 22, 2026 | 366.10 | 366.10 | 353.30 | 360.20 | 360.20 | -1.40% | 3,700 |
| Jul 21, 2026 | 357.55 | 368.90 | 354.00 | 365.30 | 365.30 | 2.44% | 4,814 |
| Jul 20, 2026 | 362.15 | 362.15 | 350.10 | 356.60 | 356.60 | -1.12% | 2,812 |
| Jul 17, 2026 | 364.55 | 370.00 | 354.15 | 360.65 | 360.65 | - | 4,649 |
| Jul 16, 2026 | 362.35 | 365.00 | 356.00 | 360.65 | 360.65 | -0.55% | 2,395 |
| Jul 15, 2026 | 356.10 | 364.40 | 350.00 | 362.65 | 362.65 | -0.21% | 7,105 |
| Jul 14, 2026 | 358.90 | 365.00 | 355.00 | 363.40 | 363.40 | 1.27% | 2,844 |
| Jul 13, 2026 | 360.00 | 368.90 | 348.50 | 358.85 | 358.85 | -1.10% | 17,889 |
| Jul 10, 2026 | 363.85 | 388.90 | 353.05 | 362.85 | 362.85 | 0.81% | 445,241 |
| Jul 9, 2026 | 355.50 | 365.00 | 345.00 | 359.95 | 359.95 | 1.00% | 35,031 |
| Jul 8, 2026 | 340.00 | 364.90 | 340.00 | 356.40 | 356.40 | 0.38% | 96,005 |
| Jul 7, 2026 | 332.10 | 386.95 | 325.00 | 355.05 | 355.05 | 6.43% | 198,147 |
| Jul 6, 2026 | 317.05 | 335.00 | 317.00 | 333.60 | 333.60 | 6.41% | 59,883 |