Panasonic Energy India Co. Ltd. (BOM:504093)
India
· Delayed Price · Currency is INR 289.80
-4.95 (-1.68%)
At close: Apr 28, 2026
Panasonic Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.00 | 302.95 | 285.00 | 289.80 | 289.80 | -1.68% | 4,132 |
| Apr 27, 2026 | 299.05 | 306.35 | 281.60 | 294.75 | 294.75 | -3.94% | 4,770 |
| Apr 24, 2026 | 309.00 | 311.00 | 300.45 | 306.85 | 306.85 | 0.31% | 1,157 |
| Apr 23, 2026 | 299.00 | 317.70 | 299.00 | 305.90 | 305.90 | 1.09% | 4,187 |
| Apr 22, 2026 | 305.80 | 310.00 | 295.60 | 302.60 | 302.60 | -0.41% | 7,150 |
| Apr 21, 2026 | 309.00 | 310.90 | 300.00 | 303.85 | 303.85 | -1.35% | 1,401 |
| Apr 20, 2026 | 313.00 | 313.05 | 303.15 | 308.00 | 308.00 | -1.68% | 1,569 |
| Apr 17, 2026 | 290.30 | 318.00 | 290.30 | 313.25 | 313.25 | 4.42% | 3,439 |
| Apr 16, 2026 | 291.60 | 306.00 | 291.60 | 300.00 | 300.00 | -0.03% | 1,530 |
| Apr 15, 2026 | 281.40 | 303.70 | 281.35 | 300.10 | 300.10 | 6.72% | 7,519 |
| Apr 13, 2026 | 270.00 | 283.80 | 265.20 | 281.20 | 281.20 | 3.02% | 5,392 |
| Apr 10, 2026 | 275.05 | 277.90 | 270.20 | 272.95 | 272.95 | 1.49% | 6,823 |
| Apr 9, 2026 | 270.85 | 275.35 | 265.20 | 268.95 | 268.95 | -0.70% | 1,432 |
| Apr 8, 2026 | 283.75 | 283.75 | 267.00 | 270.85 | 270.85 | 0.46% | 12,803 |
| Apr 7, 2026 | 266.00 | 271.75 | 265.05 | 269.60 | 269.60 | 2.26% | 1,632 |
| Apr 6, 2026 | 261.25 | 264.00 | 255.25 | 263.65 | 263.65 | 0.92% | 1,073 |
| Apr 2, 2026 | 262.00 | 264.00 | 253.05 | 261.25 | 261.25 | -0.65% | 1,557 |
| Apr 1, 2026 | 256.80 | 268.70 | 256.75 | 262.95 | 262.95 | 4.26% | 1,102 |
| Mar 30, 2026 | 270.00 | 270.00 | 248.00 | 252.20 | 252.20 | -5.24% | 4,817 |
| Mar 27, 2026 | 268.50 | 272.95 | 265.00 | 266.15 | 266.15 | -1.84% | 6,288 |
| Mar 25, 2026 | 272.00 | 279.00 | 270.00 | 271.15 | 271.15 | 0.63% | 4,053 |
| Mar 24, 2026 | 268.00 | 276.80 | 268.00 | 269.45 | 269.45 | 0.52% | 5,516 |
| Mar 23, 2026 | 276.00 | 276.00 | 267.00 | 268.05 | 268.05 | -2.77% | 4,509 |
| Mar 20, 2026 | 279.75 | 279.75 | 273.00 | 275.70 | 275.70 | 1.19% | 1,866 |
| Mar 19, 2026 | 278.05 | 281.00 | 267.00 | 272.45 | 272.45 | -2.30% | 1,915 |
| Mar 18, 2026 | 278.00 | 291.00 | 271.35 | 278.85 | 278.85 | 1.70% | 6,357 |
| Mar 17, 2026 | 274.40 | 278.00 | 270.10 | 274.20 | 274.20 | -0.07% | 1,483 |
| Mar 16, 2026 | 279.40 | 283.90 | 270.30 | 274.40 | 274.40 | -1.81% | 1,256 |
| Mar 13, 2026 | 285.65 | 286.90 | 278.00 | 279.45 | 279.45 | -2.17% | 1,093 |
| Mar 12, 2026 | 291.55 | 291.55 | 280.00 | 285.65 | 285.65 | -1.45% | 3,711 |
| Mar 11, 2026 | 290.00 | 293.80 | 287.05 | 289.85 | 289.85 | 0.69% | 2,154 |
| Mar 10, 2026 | 284.60 | 291.45 | 280.65 | 287.85 | 287.85 | 1.14% | 13,551 |
| Mar 9, 2026 | 294.45 | 294.45 | 280.00 | 284.60 | 284.60 | -3.35% | 4,721 |
| 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 |