Panyam Cements and Mineral Industries Limited (BOM:500322)
India
· Delayed Price · Currency is INR 113.10
-5.00 (-4.23%)
At close: Apr 28, 2026
BOM:500322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.75 | 120.00 | 112.30 | 113.10 | 113.10 | -4.23% | 306 |
| Apr 24, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -3.24% | 10 |
| Apr 23, 2026 | 128.00 | 128.00 | 122.05 | 122.05 | 122.05 | -4.65% | 87 |
| Apr 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.19% | 734 |
| Apr 21, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.47% | 76 |
| Apr 20, 2026 | 124.95 | 128.05 | 116.40 | 127.65 | 127.65 | 4.20% | 588 |
| Apr 17, 2026 | 116.70 | 122.50 | 116.70 | 122.50 | 122.50 | 4.97% | 280 |
| Apr 16, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.04% | 111 |
| Apr 15, 2026 | 112.00 | 116.75 | 112.00 | 116.75 | 116.75 | 4.24% | 62 |
| Apr 13, 2026 | 112.00 | 112.00 | 109.10 | 112.00 | 112.00 | 2.66% | 55 |
| Apr 10, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.65% | 14 |
| Apr 8, 2026 | 108.50 | 108.50 | 108.40 | 108.40 | 108.40 | 0.28% | 21 |
| Apr 6, 2026 | 108.10 | 114.90 | 108.10 | 108.10 | 108.10 | -4.97% | 10 |
| Apr 2, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 4.36% | 10 |
| Apr 1, 2026 | 108.90 | 109.00 | 105.10 | 109.00 | 109.00 | 4.81% | 122 |
| Mar 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.14% | 27 |
| Mar 27, 2026 | 107.00 | 107.00 | 102.70 | 103.85 | 103.85 | -3.03% | 344 |
| Mar 25, 2026 | 112.00 | 115.45 | 104.50 | 107.10 | 107.10 | -2.64% | 500 |
| Mar 24, 2026 | 114.50 | 114.50 | 110.00 | 110.00 | 110.00 | -3.85% | 193 |
| Mar 23, 2026 | 123.00 | 123.00 | 113.05 | 114.40 | 114.40 | -3.87% | 38 |
| Mar 20, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.00% | 137 |
| Mar 19, 2026 | 120.50 | 120.50 | 120.20 | 120.20 | 120.20 | -4.98% | 80 |
| Mar 18, 2026 | 122.00 | 128.90 | 122.00 | 126.50 | 126.50 | 0.88% | 1,380 |
| Mar 17, 2026 | 113.55 | 125.45 | 113.55 | 125.40 | 125.40 | 4.94% | 181 |
| Mar 16, 2026 | 119.70 | 121.00 | 119.50 | 119.50 | 119.50 | -1.12% | 33 |
| Mar 13, 2026 | 130.00 | 130.00 | 119.70 | 120.85 | 120.85 | -4.05% | 148 |
| Mar 12, 2026 | 126.00 | 126.00 | 125.95 | 125.95 | 125.95 | 4.96% | 5 |
| Mar 11, 2026 | 123.50 | 123.50 | 118.10 | 120.00 | 120.00 | 1.87% | 566 |
| Mar 10, 2026 | 128.60 | 128.60 | 116.40 | 117.80 | 117.80 | -3.84% | 547 |
| Mar 9, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -4.97% | 1 |
| Mar 6, 2026 | 120.00 | 128.90 | 120.00 | 128.90 | 128.90 | 3.99% | 411 |
| Mar 5, 2026 | 123.50 | 124.00 | 123.50 | 123.95 | 123.95 | -4.62% | 627 |
| Mar 4, 2026 | 132.55 | 132.55 | 123.50 | 129.95 | 129.95 | - | 66 |
| Mar 2, 2026 | 126.00 | 131.70 | 120.00 | 129.95 | 129.95 | 3.13% | 49 |
| Feb 27, 2026 | 130.00 | 130.05 | 125.00 | 126.00 | 126.00 | -6.25% | 226 |
| Feb 26, 2026 | 123.05 | 134.40 | 123.05 | 134.40 | 134.40 | 9.22% | 3 |
| Feb 25, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 52 |
| Feb 24, 2026 | 127.10 | 127.10 | 122.90 | 123.05 | 123.05 | -8.95% | 179 |
| Feb 19, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -0.55% | 2 |
| Feb 18, 2026 | 116.25 | 136.75 | 116.25 | 135.90 | 135.90 | 8.55% | 23 |
| Feb 17, 2026 | 125.10 | 125.20 | 125.10 | 125.20 | 125.20 | 0.68% | 2 |
| Feb 16, 2026 | 139.00 | 139.00 | 123.35 | 124.35 | 124.35 | -9.20% | 156 |
| Feb 13, 2026 | 129.00 | 136.95 | 122.00 | 136.95 | 136.95 | 5.39% | 841 |
| Feb 12, 2026 | 129.75 | 130.10 | 129.50 | 129.95 | 129.95 | -2.33% | 196 |
| Feb 11, 2026 | 136.00 | 136.00 | 130.00 | 133.05 | 133.05 | -4.25% | 162 |
| Feb 10, 2026 | 139.10 | 139.10 | 138.95 | 138.95 | 138.95 | -2.08% | 12 |
| Feb 9, 2026 | 139.50 | 147.90 | 139.50 | 141.90 | 141.90 | 3.77% | 60 |
| Feb 6, 2026 | 132.00 | 136.75 | 127.20 | 136.75 | 136.75 | 3.99% | 115 |
| Feb 4, 2026 | 139.65 | 139.65 | 131.10 | 131.50 | 131.50 | 0.38% | 278 |
| Feb 3, 2026 | 130.05 | 139.45 | 130.00 | 131.00 | 131.00 | 3.11% | 225 |
| Feb 2, 2026 | 142.00 | 142.00 | 126.50 | 127.05 | 127.05 | -2.31% | 97 |
| Feb 1, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.04% | 60 |
| Jan 30, 2026 | 135.95 | 142.15 | 130.00 | 130.10 | 130.10 | -6.20% | 444 |
| Jan 29, 2026 | 138.95 | 138.95 | 138.70 | 138.70 | 138.70 | 5.88% | 28 |
| Jan 28, 2026 | 135.70 | 135.70 | 131.00 | 131.00 | 131.00 | - | 496 |
| Jan 27, 2026 | 137.10 | 138.45 | 131.00 | 131.00 | 131.00 | 3.97% | 333 |
| Jan 23, 2026 | 127.50 | 132.75 | 122.40 | 126.00 | 126.00 | -7.32% | 514 |
| Jan 22, 2026 | 125.35 | 136.95 | 121.25 | 135.95 | 135.95 | 8.98% | 404 |
| Jan 21, 2026 | 127.50 | 139.40 | 123.00 | 124.75 | 124.75 | -2.16% | 649 |
| Jan 20, 2026 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | - | 178 |
| Jan 19, 2026 | 127.00 | 134.95 | 126.00 | 127.50 | 127.50 | 1.92% | 474 |
| Jan 16, 2026 | 120.10 | 138.00 | 120.10 | 125.10 | 125.10 | -4.17% | 354 |
| Jan 14, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.12% | 5 |
| Jan 13, 2026 | 139.00 | 139.00 | 129.05 | 130.40 | 130.40 | -6.12% | 181 |
| Jan 12, 2026 | 139.00 | 139.00 | 138.00 | 138.90 | 138.90 | 0.65% | 92 |
| Jan 9, 2026 | 137.00 | 144.80 | 133.60 | 138.00 | 138.00 | -6.19% | 1,212 |
| Jan 8, 2026 | 137.15 | 147.70 | 135.05 | 147.10 | 147.10 | 7.25% | 345 |
| Jan 7, 2026 | 149.85 | 149.85 | 133.70 | 137.15 | 137.15 | -5.09% | 2,642 |
| Jan 6, 2026 | 142.00 | 149.90 | 127.00 | 144.50 | 144.50 | 5.74% | 1,231 |
| Jan 5, 2026 | 137.00 | 142.00 | 135.00 | 136.65 | 136.65 | -3.26% | 82 |
| Jan 2, 2026 | 140.00 | 141.45 | 140.00 | 141.25 | 141.25 | -0.14% | 71 |
| Jan 1, 2026 | 124.00 | 141.95 | 124.00 | 141.45 | 141.45 | 6.51% | 1,660 |
| Dec 31, 2025 | 124.00 | 133.10 | 119.00 | 132.80 | 132.80 | 9.75% | 1,062 |
| Dec 30, 2025 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 0.79% | 871 |
| Dec 29, 2025 | 118.00 | 123.50 | 118.00 | 120.05 | 120.05 | -0.79% | 687 |
| Dec 26, 2025 | 120.05 | 127.75 | 120.00 | 121.00 | 121.00 | -1.43% | 573 |
| Dec 24, 2025 | 125.10 | 125.10 | 119.50 | 122.75 | 122.75 | -1.88% | 467 |
| Dec 23, 2025 | 127.00 | 134.20 | 123.85 | 125.10 | 125.10 | -1.50% | 1,771 |
| Dec 22, 2025 | 126.90 | 127.00 | 126.90 | 127.00 | 127.00 | 0.08% | 23 |
| Dec 19, 2025 | 129.80 | 129.80 | 126.00 | 126.90 | 126.90 | -2.23% | 157 |
| Dec 18, 2025 | 129.70 | 130.00 | 129.00 | 129.80 | 129.80 | 3.84% | 262 |
| Dec 17, 2025 | 122.10 | 125.00 | 122.10 | 125.00 | 125.00 | -5.23% | 127 |
| Dec 16, 2025 | 124.00 | 134.10 | 123.55 | 131.90 | 131.90 | 6.46% | 699 |
| Dec 15, 2025 | 122.10 | 130.90 | 122.10 | 123.90 | 123.90 | -5.38% | 21 |
| Dec 12, 2025 | 132.00 | 132.70 | 130.95 | 130.95 | 130.95 | 8.09% | 101 |
| Dec 11, 2025 | 122.55 | 132.00 | 120.30 | 121.15 | 121.15 | -2.61% | 362 |
| Dec 10, 2025 | 123.95 | 131.65 | 123.95 | 124.40 | 124.40 | 3.93% | 1,369 |
| Dec 9, 2025 | 121.00 | 125.70 | 118.00 | 119.70 | 119.70 | -1.07% | 138 |
| Dec 8, 2025 | 125.95 | 125.95 | 115.15 | 121.00 | 121.00 | 0.37% | 141 |
| Dec 5, 2025 | 120.55 | 122.00 | 120.55 | 120.55 | 120.55 | 0.17% | 17 |
| Dec 4, 2025 | 121.05 | 121.50 | 120.00 | 120.35 | 120.35 | -5.05% | 733 |
| Dec 3, 2025 | 121.00 | 127.00 | 120.10 | 126.75 | 126.75 | 5.54% | 728 |
| Dec 2, 2025 | 132.95 | 132.95 | 120.00 | 120.10 | 120.10 | -0.87% | 241 |
| Dec 1, 2025 | 121.50 | 121.50 | 121.15 | 121.15 | 121.15 | -0.29% | 13 |
| Nov 28, 2025 | 121.05 | 132.40 | 118.00 | 121.50 | 121.50 | -1.06% | 611 |
| Nov 27, 2025 | 122.80 | 122.85 | 122.80 | 122.80 | 122.80 | - | 198 |
| Nov 26, 2025 | 123.00 | 123.00 | 122.60 | 122.80 | 122.80 | 0.16% | 15 |
| Nov 25, 2025 | 118.00 | 128.60 | 118.00 | 122.60 | 122.60 | -0.73% | 949 |
| Nov 24, 2025 | 125.00 | 125.10 | 123.10 | 123.50 | 123.50 | -2.49% | 78 |
| Nov 21, 2025 | 135.35 | 139.90 | 126.05 | 126.65 | 126.65 | -6.43% | 364 |