Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 317.55
-0.65 (-0.20%)
Aug 21, 2026, 3:29 PM IST
Pansari Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 314.75 | 337.00 | 308.35 | 313.50 | 313.50 | 1.19% | 111,928 |
| Jul 2, 2026 | 307.55 | 327.50 | 306.60 | 309.80 | 309.80 | 0.52% | 88,885 |
| Jul 1, 2026 | 291.00 | 326.05 | 291.00 | 308.20 | 308.20 | 6.33% | 195,679 |
| Jun 30, 2026 | 291.90 | 299.00 | 288.05 | 289.85 | 289.85 | 2.77% | 975 |
| Jun 29, 2026 | 278.30 | 286.00 | 278.30 | 282.05 | 282.05 | -1.47% | 601 |
| Jun 25, 2026 | 300.10 | 302.90 | 281.15 | 286.25 | 286.25 | -2.69% | 976 |
| Jun 24, 2026 | 289.95 | 302.95 | 285.55 | 294.15 | 294.15 | 1.01% | 461 |
| Jun 23, 2026 | 300.95 | 301.35 | 290.00 | 291.20 | 291.20 | -1.54% | 1,117 |
| Jun 22, 2026 | 301.30 | 302.95 | 291.40 | 295.75 | 295.75 | -1.83% | 1,705 |
| Jun 19, 2026 | 295.00 | 304.00 | 290.00 | 301.25 | 301.25 | -0.58% | 5,353 |
| Jun 18, 2026 | 316.95 | 317.50 | 297.25 | 303.00 | 303.00 | -2.16% | 11,574 |
| Jun 17, 2026 | 295.05 | 337.55 | 295.00 | 309.70 | 309.70 | 5.68% | 199,435 |
| Jun 16, 2026 | 286.40 | 334.20 | 286.40 | 293.05 | 293.05 | 5.22% | 107,141 |
| Jun 15, 2026 | 276.15 | 285.00 | 275.25 | 278.50 | 278.50 | 0.85% | 5,664 |
| Jun 12, 2026 | 275.40 | 279.30 | 275.40 | 276.15 | 276.15 | -1.16% | 224 |