Panasonic Energy India Co. Ltd. (BOM:504093)
India
· Delayed Price · Currency is INR 294.45
-3.80 (-1.27%)
At close: Mar 6, 2026
Panasonic Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 307.70 | 308.50 | 292.55 | 294.45 | 294.45 | -1.27% | 1,384 |
| Mar 5, 2026 | 290.40 | 302.50 | 290.40 | 298.25 | 298.25 | -0.35% | 2,350 |
| Mar 4, 2026 | 300.00 | 302.40 | 291.75 | 299.30 | 299.30 | -0.80% | 3,111 |
| Mar 2, 2026 | 290.55 | 303.50 | 290.55 | 301.70 | 301.70 | -0.54% | 1,103 |
| Feb 27, 2026 | 298.00 | 304.95 | 298.00 | 303.35 | 303.35 | 1.97% | 493 |
| Feb 26, 2026 | 304.70 | 304.80 | 295.55 | 297.50 | 297.50 | -0.72% | 536 |
| Feb 25, 2026 | 298.60 | 303.85 | 298.00 | 299.65 | 299.65 | 0.35% | 1,557 |
| Feb 24, 2026 | 303.00 | 310.50 | 296.00 | 298.60 | 298.60 | -1.55% | 572 |
| Feb 23, 2026 | 300.05 | 306.90 | 300.05 | 303.30 | 303.30 | 1.05% | 1,271 |
| Feb 20, 2026 | 301.95 | 301.95 | 298.25 | 300.15 | 300.15 | 0.69% | 1,681 |
| Feb 19, 2026 | 305.60 | 309.00 | 296.00 | 298.10 | 298.10 | -2.58% | 1,972 |
| Feb 18, 2026 | 305.75 | 307.60 | 300.00 | 306.00 | 306.00 | 0.08% | 2,149 |
| Feb 17, 2026 | 306.75 | 309.75 | 293.00 | 305.75 | 305.75 | -0.33% | 3,485 |
| Feb 16, 2026 | 305.00 | 316.95 | 305.00 | 306.75 | 306.75 | -2.59% | 2,012 |
| Feb 13, 2026 | 319.95 | 319.95 | 312.00 | 314.90 | 314.90 | 1.89% | 663 |
| Feb 12, 2026 | 314.00 | 314.90 | 308.20 | 309.05 | 309.05 | -1.94% | 1,909 |
| Feb 11, 2026 | 332.80 | 332.80 | 311.00 | 315.15 | 315.15 | -2.39% | 2,949 |
| Feb 10, 2026 | 341.05 | 343.00 | 320.00 | 322.85 | 322.85 | -5.11% | 9,945 |
| Feb 9, 2026 | 349.00 | 350.00 | 340.20 | 340.25 | 340.25 | -2.59% | 1,901 |
| Feb 6, 2026 | 346.75 | 364.70 | 342.60 | 349.30 | 349.30 | -1.73% | 710 |
| Feb 5, 2026 | 360.05 | 360.05 | 351.50 | 355.45 | 355.45 | -1.86% | 1,007 |
| Feb 4, 2026 | 370.00 | 370.00 | 360.00 | 362.20 | 362.20 | -3.94% | 1,365 |
| Feb 3, 2026 | 350.55 | 399.00 | 350.55 | 377.05 | 377.05 | 7.74% | 24,083 |
| Feb 2, 2026 | 344.75 | 354.90 | 335.35 | 349.95 | 349.95 | 2.19% | 2,646 |
| Feb 1, 2026 | 365.75 | 365.75 | 335.10 | 342.45 | 342.45 | -2.64% | 976 |
| Jan 30, 2026 | 325.20 | 370.00 | 321.00 | 351.75 | 351.75 | 8.16% | 8,106 |
| Jan 29, 2026 | 325.90 | 335.00 | 316.05 | 325.20 | 325.20 | -0.21% | 6,204 |
| Jan 28, 2026 | 330.05 | 336.00 | 321.50 | 325.90 | 325.90 | -2.01% | 796 |
| Jan 27, 2026 | 315.00 | 337.00 | 311.10 | 332.60 | 332.60 | 4.02% | 3,269 |
| Jan 23, 2026 | 310.00 | 323.00 | 310.00 | 319.75 | 319.75 | 3.11% | 7,410 |
| Jan 22, 2026 | 302.00 | 321.70 | 298.10 | 310.10 | 310.10 | 1.44% | 1,990 |
| Jan 21, 2026 | 292.00 | 310.00 | 285.00 | 305.70 | 305.70 | 6.70% | 8,625 |
| Jan 20, 2026 | 299.25 | 306.70 | 281.05 | 286.50 | 286.50 | -4.26% | 4,533 |
| Jan 19, 2026 | 308.40 | 308.40 | 296.10 | 299.25 | 299.25 | -1.32% | 3,617 |
| Jan 16, 2026 | 310.70 | 310.70 | 301.30 | 303.25 | 303.25 | -0.44% | 1,636 |
| Jan 14, 2026 | 307.00 | 309.90 | 300.20 | 304.60 | 304.60 | -1.02% | 1,440 |
| Jan 13, 2026 | 313.00 | 313.70 | 301.25 | 307.75 | 307.75 | 2.01% | 1,576 |
| Jan 12, 2026 | 310.00 | 310.00 | 293.00 | 301.70 | 301.70 | -1.85% | 4,770 |
| Jan 9, 2026 | 314.00 | 320.90 | 305.30 | 307.40 | 307.40 | -2.26% | 4,178 |
| Jan 8, 2026 | 307.00 | 322.00 | 307.00 | 314.50 | 314.50 | 0.10% | 2,772 |
| Jan 7, 2026 | 317.80 | 317.80 | 311.05 | 314.20 | 314.20 | -0.02% | 976 |
| Jan 6, 2026 | 305.65 | 322.80 | 305.60 | 314.25 | 314.25 | 0.77% | 2,389 |
| Jan 5, 2026 | 308.25 | 312.90 | 301.10 | 311.85 | 311.85 | 1.25% | 2,279 |
| Jan 2, 2026 | 306.00 | 309.90 | 304.00 | 308.00 | 308.00 | 0.56% | 998 |
| Jan 1, 2026 | 302.00 | 312.50 | 302.00 | 306.30 | 306.30 | 1.39% | 5,602 |
| Dec 31, 2025 | 297.75 | 304.00 | 297.75 | 302.10 | 302.10 | 1.17% | 4,071 |
| Dec 30, 2025 | 295.00 | 300.00 | 288.00 | 298.60 | 298.60 | 1.20% | 3,216 |
| Dec 29, 2025 | 310.40 | 312.00 | 280.35 | 295.05 | 295.05 | -4.95% | 10,663 |
| Dec 26, 2025 | 308.00 | 312.75 | 305.70 | 310.40 | 310.40 | 0.08% | 1,298 |
| Dec 24, 2025 | 314.00 | 317.00 | 305.40 | 310.15 | 310.15 | -1.23% | 4,062 |
| Dec 23, 2025 | 305.20 | 320.00 | 305.20 | 314.00 | 314.00 | 0.43% | 4,002 |
| Dec 22, 2025 | 309.00 | 314.40 | 305.00 | 312.65 | 312.65 | 1.91% | 1,701 |
| Dec 19, 2025 | 303.25 | 311.45 | 301.00 | 306.80 | 306.80 | 0.82% | 3,264 |
| Dec 18, 2025 | 312.95 | 312.95 | 302.00 | 304.30 | 304.30 | -1.55% | 3,769 |
| Dec 17, 2025 | 320.90 | 324.95 | 306.20 | 309.10 | 309.10 | -3.68% | 3,029 |
| Dec 16, 2025 | 320.00 | 322.00 | 318.00 | 320.90 | 320.90 | -0.34% | 676 |
| Dec 15, 2025 | 322.90 | 322.90 | 318.85 | 322.00 | 322.00 | 1.29% | 653 |
| Dec 12, 2025 | 312.20 | 321.80 | 310.00 | 317.90 | 317.90 | 1.83% | 1,114 |
| Dec 11, 2025 | 308.10 | 321.00 | 305.25 | 312.20 | 312.20 | -0.18% | 1,041 |
| Dec 10, 2025 | 308.50 | 316.50 | 308.50 | 312.75 | 312.75 | 1.59% | 893 |
| Dec 9, 2025 | 323.10 | 324.00 | 305.00 | 307.85 | 307.85 | -2.81% | 2,780 |
| Dec 8, 2025 | 323.05 | 323.40 | 314.80 | 316.75 | 316.75 | -2.25% | 1,551 |
| Dec 5, 2025 | 327.75 | 328.00 | 323.00 | 324.05 | 324.05 | -1.28% | 1,005 |
| Dec 4, 2025 | 327.00 | 329.75 | 325.10 | 328.25 | 328.25 | 0.66% | 1,191 |
| Dec 3, 2025 | 329.00 | 329.80 | 323.05 | 326.10 | 326.10 | -0.44% | 960 |
| Dec 2, 2025 | 330.00 | 330.90 | 320.00 | 327.55 | 327.55 | -0.92% | 2,178 |
| Dec 1, 2025 | 331.80 | 334.00 | 323.60 | 330.60 | 330.60 | -0.36% | 2,768 |
| Nov 28, 2025 | 332.95 | 334.50 | 325.05 | 331.80 | 331.80 | 1.70% | 691 |
| Nov 27, 2025 | 333.50 | 339.00 | 324.00 | 326.25 | 326.25 | -2.22% | 3,343 |
| Nov 26, 2025 | 337.50 | 342.70 | 332.30 | 333.65 | 333.65 | -1.14% | 1,352 |
| Nov 25, 2025 | 336.70 | 339.80 | 333.85 | 337.50 | 337.50 | 1.15% | 1,070 |
| Nov 24, 2025 | 343.00 | 347.70 | 331.00 | 333.65 | 333.65 | -2.85% | 2,179 |
| Nov 21, 2025 | 344.00 | 350.00 | 338.25 | 343.45 | 343.45 | -0.33% | 2,143 |
| Nov 20, 2025 | 346.45 | 350.90 | 344.50 | 344.60 | 344.60 | -0.53% | 440 |
| Nov 19, 2025 | 345.00 | 350.00 | 341.30 | 346.45 | 346.45 | 0.26% | 1,175 |
| Nov 18, 2025 | 342.05 | 353.70 | 342.05 | 345.55 | 345.55 | -0.50% | 994 |
| Nov 17, 2025 | 350.45 | 354.40 | 344.55 | 347.30 | 347.30 | -0.90% | 1,343 |
| Nov 14, 2025 | 350.00 | 355.10 | 347.20 | 350.45 | 350.45 | 0.40% | 2,043 |
| Nov 13, 2025 | 353.00 | 353.00 | 349.05 | 349.05 | 349.05 | -1.27% | 1,040 |
| Nov 12, 2025 | 358.40 | 358.40 | 346.00 | 353.55 | 353.55 | 1.26% | 1,549 |
| Nov 11, 2025 | 339.30 | 354.80 | 339.30 | 349.15 | 349.15 | 0.68% | 1,770 |
| Nov 10, 2025 | 345.20 | 355.50 | 345.20 | 346.80 | 346.80 | -1.84% | 1,784 |
| Nov 7, 2025 | 352.05 | 359.35 | 346.95 | 353.30 | 353.30 | 0.13% | 2,769 |
| Nov 6, 2025 | 354.00 | 355.65 | 351.50 | 352.85 | 352.85 | -0.97% | 2,048 |
| Nov 4, 2025 | 359.90 | 364.50 | 353.00 | 356.30 | 356.30 | -1.01% | 2,289 |
| Nov 3, 2025 | 363.00 | 363.00 | 352.20 | 359.95 | 359.95 | -0.01% | 4,446 |
| Oct 31, 2025 | 365.80 | 368.00 | 358.20 | 360.00 | 360.00 | -1.25% | 4,608 |
| Oct 30, 2025 | 362.10 | 367.90 | 362.10 | 364.55 | 364.55 | 0.70% | 1,671 |
| Oct 29, 2025 | 362.00 | 364.40 | 360.15 | 362.00 | 362.00 | -0.08% | 1,195 |
| Oct 28, 2025 | 360.25 | 363.00 | 356.05 | 362.30 | 362.30 | 0.57% | 782 |
| Oct 27, 2025 | 362.05 | 364.50 | 355.05 | 360.25 | 360.25 | -0.44% | 2,186 |
| Oct 24, 2025 | 363.70 | 363.70 | 357.90 | 361.85 | 361.85 | -0.60% | 3,054 |
| Oct 23, 2025 | 362.25 | 365.85 | 359.10 | 364.05 | 364.05 | 0.47% | 1,603 |
| Oct 21, 2025 | 355.25 | 369.70 | 355.25 | 362.35 | 362.35 | 0.62% | 711 |
| Oct 20, 2025 | 359.00 | 365.70 | 356.00 | 360.10 | 360.10 | -0.69% | 4,003 |
| Oct 17, 2025 | 365.80 | 366.00 | 358.00 | 362.60 | 362.60 | 1.10% | 3,486 |
| Oct 16, 2025 | 355.55 | 367.35 | 355.55 | 358.65 | 358.65 | -0.95% | 5,929 |
| Oct 15, 2025 | 362.00 | 365.00 | 358.00 | 362.10 | 362.10 | -0.12% | 2,159 |
| Oct 14, 2025 | 360.00 | 366.75 | 360.00 | 362.55 | 362.55 | -1.52% | 2,769 |
| Oct 13, 2025 | 365.95 | 369.00 | 356.25 | 368.15 | 368.15 | 0.55% | 2,092 |