Pansari Developers Limited (NSE:PANSARI)
India · Delayed Price · Currency is INR 260.00
-14.00 (-5.11%)
Oct 1, 2026, 3:15 PM IST
Pansari Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |