Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 299.50
+2.80 (0.94%)
May 29, 2026, 3:23 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 293.40 | 301.00 | 293.40 | 299.50 | 299.50 | 0.94% | 536 |
| May 27, 2026 | 304.90 | 304.90 | 291.00 | 296.70 | 296.70 | 1.71% | 35,233 |
| May 26, 2026 | 299.00 | 299.00 | 286.00 | 291.70 | 291.70 | 2.03% | 149,941 |
| May 25, 2026 | 260.95 | 286.00 | 260.95 | 285.90 | 285.90 | 9.96% | 29,890 |
| May 22, 2026 | 261.00 | 262.50 | 260.00 | 260.00 | 260.00 | -0.78% | 612 |
| May 21, 2026 | 262.50 | 273.95 | 250.00 | 262.05 | 262.05 | -1.45% | 24,591 |
| May 20, 2026 | 258.45 | 266.35 | 258.45 | 265.90 | 265.90 | 2.88% | 10 |
| May 19, 2026 | 255.00 | 268.00 | 250.00 | 258.45 | 258.45 | -0.21% | 21,038 |
| May 18, 2026 | 272.40 | 272.40 | 238.35 | 259.00 | 259.00 | -2.19% | 1,555 |
| May 15, 2026 | 273.95 | 273.95 | 260.00 | 264.80 | 264.80 | 1.63% | 368 |
| May 14, 2026 | 250.15 | 274.90 | 250.15 | 260.55 | 260.55 | -2.47% | 2,136 |
| May 13, 2026 | 268.25 | 268.25 | 255.05 | 267.15 | 267.15 | -0.41% | 555 |
| May 12, 2026 | 290.00 | 299.95 | 267.05 | 268.25 | 268.25 | -9.59% | 16,856 |
| May 11, 2026 | 320.95 | 320.95 | 290.05 | 296.70 | 296.70 | -7.61% | 4,343 |
| May 8, 2026 | 321.15 | 321.15 | 321.15 | 321.15 | 321.15 | -0.22% | 100 |
| May 7, 2026 | 321.15 | 323.95 | 319.40 | 321.85 | 321.85 | 0.20% | 111 |
| May 6, 2026 | 329.50 | 329.50 | 316.40 | 321.20 | 321.20 | -0.36% | 187 |
| May 5, 2026 | 322.00 | 325.00 | 303.50 | 322.35 | 322.35 | 1.75% | 1,119 |
| May 4, 2026 | 299.30 | 328.00 | 299.30 | 316.80 | 316.80 | 5.85% | 1,540 |
| Apr 30, 2026 | 319.95 | 319.95 | 294.05 | 299.30 | 299.30 | -4.94% | 1,309 |
| Apr 29, 2026 | 298.95 | 318.65 | 290.00 | 314.85 | 314.85 | 8.68% | 45,261 |
| Apr 28, 2026 | 280.00 | 302.60 | 275.10 | 289.70 | 289.70 | -5.22% | 5,004 |
| Apr 27, 2026 | 330.00 | 330.00 | 284.85 | 305.65 | 305.65 | -3.41% | 4,091 |
| Apr 24, 2026 | 325.00 | 325.00 | 272.40 | 316.45 | 316.45 | 5.52% | 3,081 |
| Apr 23, 2026 | 275.10 | 302.60 | 270.00 | 299.90 | 299.90 | 9.01% | 3,017 |
| Apr 22, 2026 | 274.40 | 276.95 | 271.00 | 275.10 | 275.10 | -0.47% | 746 |
| Apr 21, 2026 | 282.40 | 288.40 | 270.00 | 276.40 | 276.40 | -2.12% | 293 |
| Apr 17, 2026 | 283.20 | 283.20 | 271.95 | 282.40 | 282.40 | -0.28% | 885 |
| Apr 16, 2026 | 252.40 | 284.35 | 252.40 | 283.20 | 283.20 | 3.06% | 231 |
| Apr 15, 2026 | 273.00 | 279.00 | 267.00 | 274.80 | 274.80 | 0.66% | 311 |
| Apr 13, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 13 |
| Apr 10, 2026 | 275.00 | 275.40 | 273.00 | 273.00 | 273.00 | -3.86% | 559 |
| Apr 9, 2026 | 275.00 | 289.40 | 275.00 | 283.95 | 283.95 | 0.89% | 118 |
| Apr 8, 2026 | 278.00 | 283.40 | 278.00 | 281.45 | 281.45 | 4.45% | 123 |
| Apr 7, 2026 | 269.40 | 278.00 | 260.00 | 269.45 | 269.45 | 0.02% | 55 |
| Apr 6, 2026 | 269.00 | 269.40 | 256.00 | 269.40 | 269.40 | 4.72% | 88 |
| Apr 2, 2026 | 255.00 | 264.95 | 253.40 | 257.25 | 257.25 | 1.52% | 110 |
| Apr 1, 2026 | 264.40 | 264.40 | 250.00 | 253.40 | 253.40 | 0.24% | 238 |
| Mar 30, 2026 | 254.00 | 254.90 | 248.50 | 252.80 | 252.80 | -2.86% | 1,363 |
| Mar 27, 2026 | 268.00 | 277.95 | 258.50 | 260.25 | 260.25 | -4.32% | 319 |
| Mar 25, 2026 | 270.00 | 278.95 | 270.00 | 272.00 | 272.00 | 1.82% | 426 |
| Mar 24, 2026 | 269.90 | 272.00 | 267.00 | 267.15 | 267.15 | 0.26% | 75 |
| Mar 23, 2026 | 282.95 | 282.95 | 262.30 | 266.45 | 266.45 | -3.50% | 324 |
| Mar 20, 2026 | 271.20 | 296.00 | 271.20 | 276.10 | 276.10 | -2.71% | 37,720 |
| Mar 19, 2026 | 274.30 | 286.00 | 266.40 | 283.80 | 283.80 | 3.98% | 78,647 |
| Mar 18, 2026 | 270.15 | 278.40 | 262.00 | 272.95 | 272.95 | 2.94% | 1,186 |
| Mar 17, 2026 | 283.00 | 283.00 | 264.10 | 265.15 | 265.15 | -4.62% | 462 |
| Mar 16, 2026 | 270.20 | 294.00 | 267.95 | 278.00 | 278.00 | -1.44% | 1,061 |
| Mar 13, 2026 | 283.40 | 289.80 | 282.05 | 282.05 | 282.05 | -4.99% | 383 |
| Mar 11, 2026 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - | 10 |