Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 282.40
-0.80 (-0.28%)
Apr 17, 2026, 3:21 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 298.40 | 298.40 | 284.00 | 296.85 | 296.85 | 1.61% | 128 |
| Mar 9, 2026 | 294.35 | 294.40 | 279.65 | 292.15 | 292.15 | -0.75% | 200 |
| Mar 5, 2026 | 296.40 | 296.40 | 280.15 | 294.35 | 294.35 | 2.54% | 128 |
| Mar 4, 2026 | 283.40 | 294.40 | 283.05 | 287.05 | 287.05 | -3.64% | 1,873 |
| Mar 2, 2026 | 292.00 | 301.50 | 288.40 | 297.90 | 297.90 | -1.68% | 715 |
| Feb 27, 2026 | 303.40 | 303.40 | 285.05 | 303.00 | 303.00 | 4.28% | 542 |
| Feb 26, 2026 | 302.95 | 302.95 | 289.65 | 290.55 | 290.55 | 0.31% | 269 |
| Feb 25, 2026 | 294.35 | 305.00 | 282.45 | 289.65 | 289.65 | -1.60% | 2,304 |
| Feb 24, 2026 | 299.95 | 309.40 | 290.00 | 294.35 | 294.35 | -1.88% | 3,340 |
| Feb 23, 2026 | 290.00 | 310.40 | 290.00 | 300.00 | 300.00 | 1.47% | 458 |
| Feb 20, 2026 | 309.95 | 309.95 | 290.00 | 295.65 | 295.65 | -1.88% | 237 |
| Feb 19, 2026 | 300.50 | 315.00 | 294.55 | 301.30 | 301.30 | -2.81% | 328 |
| Feb 18, 2026 | 305.75 | 319.95 | 305.75 | 310.00 | 310.00 | -1.74% | 82 |
| Feb 17, 2026 | 305.20 | 317.95 | 298.50 | 315.50 | 315.50 | 2.44% | 107 |
| Feb 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 155 |
| Feb 13, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.31% | 71 |
| Feb 12, 2026 | 312.50 | 312.50 | 306.90 | 309.05 | 309.05 | -1.10% | 1,324 |
| Feb 11, 2026 | 318.00 | 319.40 | 312.00 | 312.50 | 312.50 | 0.16% | 10,456 |
| Feb 10, 2026 | 307.50 | 314.00 | 301.00 | 312.00 | 312.00 | 1.46% | 176 |
| Feb 9, 2026 | 310.00 | 310.00 | 286.30 | 307.50 | 307.50 | 3.89% | 159 |
| Feb 6, 2026 | 296.00 | 314.00 | 296.00 | 296.00 | 296.00 | -4.52% | 429 |
| Feb 5, 2026 | 321.95 | 322.00 | 299.05 | 310.00 | 310.00 | - | 582 |
| Feb 4, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 2.31% | 88 |
| Feb 3, 2026 | 289.85 | 303.45 | 289.85 | 303.00 | 303.00 | 4.84% | 1,021 |
| Feb 2, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.03% | 26 |
| Feb 1, 2026 | 289.95 | 299.95 | 275.50 | 280.50 | 280.50 | -3.09% | 217 |
| Jan 30, 2026 | 275.05 | 289.75 | 274.75 | 289.45 | 289.45 | 0.09% | 765 |