Permanent Magnets Limited (NSE:PERMAGN)
India · Delayed Price · Currency is INR 1,207.00
+89.10 (7.97%)
At close: Nov 9, 2026
NSE:PERMAGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,117.90 | 1,279.00 | 1,111.15 | 1,207.00 | 1,207.00 | 7.97% | 241,436 |
| Nov 8, 2026 | 1,078.35 | 1,133.90 | 1,078.35 | 1,117.90 | 1,117.90 | 3.67% | 14,161 |
| Nov 6, 2026 | 1,005.10 | 1,095.40 | 999.60 | 1,078.35 | 1,078.35 | 5.44% | 40,445 |
| Nov 5, 2026 | 964.95 | 1,072.85 | 959.20 | 1,022.70 | 1,022.70 | 8.02% | 57,226 |
| Nov 4, 2026 | 966.00 | 988.95 | 942.90 | 946.80 | 946.80 | -1.08% | 13,050 |
| Nov 3, 2026 | 936.30 | 982.80 | 935.85 | 957.15 | 957.15 | 2.19% | 7,831 |
| Nov 2, 2026 | 970.00 | 999.75 | 912.05 | 936.60 | 936.60 | -2.51% | 22,194 |
| Oct 30, 2026 | 1,060.00 | 1,060.00 | 948.05 | 960.75 | 960.75 | -9.69% | 45,891 |
| Oct 29, 2026 | 1,013.00 | 1,099.00 | 1,013.00 | 1,063.85 | 1,063.85 | 4.39% | 36,943 |
| Oct 28, 2026 | 1,080.00 | 1,088.95 | 1,011.10 | 1,019.15 | 1,019.15 | -6.63% | 20,632 |
| Oct 27, 2026 | 1,071.00 | 1,145.00 | 1,031.00 | 1,091.55 | 1,091.55 | 6.16% | 126,377 |
| Oct 26, 2026 | 1,010.95 | 1,028.25 | 966.20 | 1,028.25 | 1,028.25 | 20.00% | 175,480 |
| Oct 23, 2026 | 891.00 | 900.85 | 835.60 | 856.90 | 856.90 | -4.88% | 7,259 |
| Oct 22, 2026 | 855.00 | 933.95 | 855.00 | 900.85 | 900.85 | 3.98% | 15,692 |
| Oct 21, 2026 | 915.00 | 915.00 | 859.10 | 866.40 | 866.40 | -4.38% | 3,681 |
| Oct 19, 2026 | 915.00 | 920.95 | 893.00 | 906.05 | 906.05 | 0.38% | 5,557 |
| Oct 16, 2026 | 878.95 | 914.85 | 878.90 | 902.65 | 902.65 | 2.70% | 7,482 |
| Oct 15, 2026 | 843.00 | 900.00 | 843.00 | 878.95 | 878.95 | 2.25% | 5,675 |
| Oct 14, 2026 | 821.15 | 867.85 | 821.15 | 859.60 | 859.60 | 4.19% | 4,250 |
| Oct 13, 2026 | 839.80 | 843.70 | 806.15 | 825.00 | 825.00 | -1.72% | 7,845 |
| Oct 12, 2026 | 850.00 | 865.00 | 832.10 | 839.40 | 839.40 | -1.68% | 3,040 |
| Oct 9, 2026 | 858.80 | 864.90 | 841.00 | 853.75 | 853.75 | -0.23% | 2,916 |
| Oct 8, 2026 | 889.95 | 910.00 | 851.00 | 855.75 | 855.75 | -2.93% | 6,417 |
| Oct 7, 2026 | 855.00 | 895.00 | 846.30 | 881.60 | 881.60 | 4.12% | 6,857 |
| Oct 6, 2026 | 860.00 | 862.45 | 839.80 | 846.75 | 846.75 | -1.43% | 2,938 |
| Oct 5, 2026 | 880.00 | 903.80 | 837.60 | 859.00 | 859.00 | -0.27% | 4,426 |
| Oct 1, 2026 | 832.05 | 879.00 | 821.20 | 861.30 | 861.30 | 3.52% | 3,064 |
| Sep 30, 2026 | 840.00 | 841.75 | 825.05 | 832.05 | 832.05 | -0.60% | 1,822 |
| Sep 29, 2026 | 822.00 | 842.10 | 818.05 | 837.10 | 837.10 | 1.38% | 1,604 |
| Sep 28, 2026 | 840.50 | 845.95 | 820.05 | 825.70 | 825.70 | -3.14% | 2,240 |
| Sep 25, 2026 | 847.45 | 859.00 | 845.50 | 852.45 | 852.45 | 0.56% | 2,236 |
| Sep 24, 2026 | 840.85 | 849.15 | 829.85 | 847.70 | 847.70 | 1.83% | 2,167 |
| Sep 23, 2026 | 837.85 | 839.85 | 827.20 | 832.50 | 832.50 | -0.64% | 3,174 |
| Sep 22, 2026 | 850.00 | 850.00 | 827.70 | 837.85 | 837.85 | 0.14% | 3,008 |
| Sep 21, 2026 | 859.85 | 872.00 | 820.00 | 836.65 | 836.65 | -1.36% | 8,152 |
| Sep 18, 2026 | 829.00 | 855.95 | 820.00 | 848.15 | 848.15 | 2.35% | 6,294 |
| Sep 17, 2026 | 830.50 | 842.65 | 818.05 | 828.70 | 828.70 | -0.73% | 2,968 |
| Sep 16, 2026 | 829.00 | 842.35 | 824.70 | 834.80 | 834.80 | 0.86% | 3,090 |
| Sep 15, 2026 | 864.65 | 864.65 | 821.30 | 827.70 | 827.70 | -4.27% | 2,721 |
| Sep 11, 2026 | 857.00 | 878.50 | 849.50 | 864.65 | 864.65 | -0.56% | 1,843 |
| Sep 10, 2026 | 843.00 | 879.00 | 834.95 | 869.50 | 869.50 | 3.11% | 3,537 |
| Sep 9, 2026 | 864.80 | 864.80 | 838.05 | 843.30 | 843.30 | -2.29% | 5,717 |
| Sep 8, 2026 | 874.80 | 900.00 | 856.20 | 863.10 | 863.10 | -1.02% | 3,734 |
| Sep 7, 2026 | 905.70 | 905.70 | 867.80 | 872.00 | 872.00 | -1.82% | 2,107 |
| Sep 4, 2026 | 889.95 | 906.10 | 868.05 | 888.20 | 888.20 | 1.32% | 2,962 |
| Sep 3, 2026 | 870.10 | 897.90 | 870.10 | 876.60 | 876.60 | 0.58% | 3,619 |
| Sep 2, 2026 | 895.10 | 895.10 | 870.00 | 871.55 | 871.55 | -2.63% | 4,817 |
| Sep 1, 2026 | 873.60 | 900.00 | 872.05 | 895.10 | 895.10 | 1.38% | 1,525 |
| Aug 31, 2026 | 890.00 | 904.00 | 870.10 | 882.95 | 882.95 | -1.23% | 4,622 |
| Aug 28, 2026 | 875.00 | 907.40 | 870.05 | 893.95 | 893.95 | 2.82% | 2,754 |