Permanent Magnets Limited (BOM:504132)
India
· Delayed Price · Currency is INR 691.15
-41.80 (-5.70%)
At close: Mar 9, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 720.00 | 720.00 | 680.00 | 691.15 | 691.15 | -5.70% | 4,491 |
| Mar 6, 2026 | 736.00 | 739.80 | 725.05 | 732.95 | 732.95 | -0.50% | 1,821 |
| Mar 5, 2026 | 766.90 | 784.95 | 728.00 | 736.60 | 736.60 | 1.20% | 2,417 |
| Mar 4, 2026 | 790.00 | 790.00 | 705.55 | 727.90 | 727.90 | -2.63% | 3,205 |
| Mar 2, 2026 | 676.00 | 751.00 | 676.00 | 747.55 | 747.55 | -2.87% | 6,515 |
| Feb 27, 2026 | 791.70 | 798.95 | 762.10 | 769.60 | 769.60 | -2.31% | 4,876 |
| Feb 26, 2026 | 813.00 | 835.90 | 785.00 | 787.80 | 787.80 | -2.53% | 2,937 |
| Feb 25, 2026 | 855.00 | 856.95 | 802.10 | 808.25 | 808.25 | -3.33% | 3,539 |
| Feb 24, 2026 | 841.50 | 854.40 | 821.05 | 836.05 | 836.05 | -0.99% | 1,316 |
| Feb 23, 2026 | 871.00 | 895.10 | 831.60 | 844.45 | 844.45 | 1.12% | 1,657 |
| Feb 20, 2026 | 872.95 | 872.95 | 820.00 | 835.10 | 835.10 | -1.98% | 3,716 |
| Feb 19, 2026 | 850.00 | 899.85 | 848.00 | 851.95 | 851.95 | 1.62% | 5,774 |
| Feb 18, 2026 | 837.50 | 846.00 | 825.05 | 838.35 | 838.35 | 0.60% | 582 |
| Feb 17, 2026 | 836.20 | 847.95 | 824.00 | 833.35 | 833.35 | -1.52% | 1,020 |
| Feb 16, 2026 | 847.70 | 870.00 | 818.50 | 846.25 | 846.25 | 0.33% | 3,550 |
| Feb 13, 2026 | 850.00 | 850.00 | 835.05 | 843.50 | 843.50 | -0.52% | 919 |
| Feb 12, 2026 | 879.80 | 879.80 | 840.10 | 847.90 | 847.90 | -3.15% | 3,440 |
| Feb 11, 2026 | 913.25 | 919.95 | 870.10 | 875.45 | 875.45 | -4.14% | 1,932 |
| Feb 10, 2026 | 909.00 | 925.00 | 890.00 | 913.25 | 913.25 | 1.72% | 3,849 |
| Feb 9, 2026 | 869.80 | 909.00 | 869.80 | 897.85 | 897.85 | 3.79% | 7,196 |
| Feb 6, 2026 | 825.00 | 870.00 | 820.00 | 865.10 | 865.10 | 6.93% | 4,753 |
| Feb 5, 2026 | 845.25 | 845.25 | 805.00 | 809.05 | 809.05 | -4.88% | 2,270 |
| Feb 4, 2026 | 896.95 | 896.95 | 845.00 | 850.55 | 850.55 | -3.31% | 1,867 |
| Feb 3, 2026 | 860.90 | 909.95 | 860.90 | 879.65 | 879.65 | 3.28% | 2,902 |
| Feb 2, 2026 | 878.00 | 898.00 | 845.00 | 851.70 | 851.70 | 1.12% | 4,268 |
| Feb 1, 2026 | 799.10 | 908.75 | 767.00 | 842.30 | 842.30 | 5.41% | 8,305 |
| Jan 30, 2026 | 769.00 | 823.00 | 741.10 | 799.10 | 799.10 | 6.35% | 4,238 |
| Jan 29, 2026 | 755.20 | 761.00 | 735.00 | 751.40 | 751.40 | -0.23% | 1,853 |
| Jan 28, 2026 | 770.00 | 794.95 | 723.00 | 753.15 | 753.15 | -0.65% | 2,711 |
| Jan 27, 2026 | 788.90 | 799.90 | 745.05 | 758.05 | 758.05 | -3.54% | 1,484 |
| Jan 23, 2026 | 810.40 | 835.00 | 780.00 | 785.85 | 785.85 | -3.17% | 2,182 |
| Jan 22, 2026 | 802.10 | 843.40 | 801.20 | 811.60 | 811.60 | -3.40% | 2,791 |
| Jan 21, 2026 | 850.00 | 850.00 | 840.00 | 840.20 | 840.20 | -1.15% | 3,447 |
| Jan 20, 2026 | 855.60 | 855.60 | 850.00 | 850.00 | 850.00 | - | 6,172 |
| Jan 19, 2026 | 840.00 | 854.40 | 840.00 | 850.00 | 850.00 | -0.15% | 2,305 |
| Jan 16, 2026 | 850.00 | 855.00 | 848.30 | 851.30 | 851.30 | 0.15% | 8,965 |
| Jan 14, 2026 | 850.05 | 857.60 | 850.00 | 850.00 | 850.00 | -0.01% | 5,814 |
| Jan 13, 2026 | 854.65 | 859.35 | 850.00 | 850.05 | 850.05 | -0.04% | 2,219 |
| Jan 12, 2026 | 861.00 | 861.00 | 850.00 | 850.40 | 850.40 | -1.23% | 5,884 |
| Jan 9, 2026 | 875.00 | 875.00 | 857.25 | 861.00 | 861.00 | -0.35% | 10,022 |
| Jan 8, 2026 | 861.55 | 864.00 | 861.55 | 864.00 | 864.00 | -0.46% | 1,419 |
| Jan 7, 2026 | 861.00 | 868.00 | 860.50 | 868.00 | 868.00 | 0.93% | 1,752 |
| Jan 6, 2026 | 861.60 | 861.60 | 860.00 | 860.00 | 860.00 | -1.26% | 2,880 |
| Jan 5, 2026 | 871.00 | 872.00 | 871.00 | 871.00 | 871.00 | 0.11% | 1,586 |
| Jan 2, 2026 | 864.00 | 880.00 | 864.00 | 870.00 | 870.00 | 0.69% | 4,265 |
| Jan 1, 2026 | 862.60 | 864.00 | 862.50 | 864.00 | 864.00 | -0.46% | 834 |
| Dec 31, 2025 | 861.50 | 873.00 | 861.50 | 868.00 | 868.00 | -0.57% | 2,809 |
| Dec 30, 2025 | 855.00 | 873.10 | 855.00 | 873.00 | 873.00 | 1.99% | 6,618 |
| Dec 29, 2025 | 856.00 | 856.00 | 855.00 | 856.00 | 856.00 | - | 1,892 |
| Dec 26, 2025 | 855.00 | 856.00 | 855.00 | 856.00 | 856.00 | 0.12% | 4,159 |
| Dec 24, 2025 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,720 |
| Dec 23, 2025 | 855.00 | 856.00 | 855.00 | 856.00 | 856.00 | 0.12% | 3,268 |
| Dec 22, 2025 | 850.00 | 856.00 | 850.00 | 855.00 | 855.00 | 0.47% | 1,069 |
| Dec 19, 2025 | 851.00 | 851.05 | 851.00 | 851.00 | 851.00 | -0.03% | 1,274 |
| Dec 18, 2025 | 860.00 | 860.00 | 850.00 | 851.25 | 851.25 | 0.15% | 1,189 |
| Dec 17, 2025 | 851.00 | 851.00 | 850.00 | 850.00 | 850.00 | -0.23% | 2,412 |
| Dec 16, 2025 | 855.00 | 855.00 | 850.00 | 852.00 | 852.00 | -0.35% | 305 |
| Dec 15, 2025 | 862.40 | 862.40 | 851.00 | 855.00 | 855.00 | 0.59% | 1,720 |
| Dec 12, 2025 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | - | 1,506 |
| Dec 11, 2025 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | - | 462 |
| Dec 10, 2025 | 851.00 | 851.00 | 850.00 | 850.00 | 850.00 | - | 2,355 |
| Dec 9, 2025 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | -1.96% | 918 |
| Dec 8, 2025 | 867.00 | 867.00 | 850.00 | 867.00 | 867.00 | - | 4,314 |
| Dec 5, 2025 | 850.00 | 867.00 | 850.00 | 867.00 | 867.00 | 2.00% | 6,624 |
| Dec 4, 2025 | 850.00 | 850.00 | 849.00 | 850.00 | 850.00 | 0.40% | 5,346 |
| Dec 3, 2025 | 846.65 | 846.65 | 846.65 | 846.65 | 846.65 | -2.00% | 2,677 |
| Dec 2, 2025 | 890.00 | 890.00 | 855.00 | 863.90 | 863.90 | -2.73% | 3,712 |
| Dec 1, 2025 | 899.00 | 937.95 | 860.10 | 888.15 | 888.15 | -1.34% | 14,313 |
| Nov 28, 2025 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | 5.00% | 6,936 |
| Nov 27, 2025 | 857.35 | 857.35 | 857.35 | 857.35 | 857.35 | 5.00% | 3,085 |
| Nov 26, 2025 | 779.00 | 816.55 | 770.00 | 816.55 | 816.55 | 5.00% | 5,412 |
| Nov 25, 2025 | 750.00 | 781.00 | 750.00 | 777.70 | 777.70 | 2.67% | 2,484 |
| Nov 24, 2025 | 765.35 | 779.85 | 755.00 | 757.50 | 757.50 | -3.61% | 5,943 |
| Nov 21, 2025 | 809.95 | 809.95 | 770.00 | 785.85 | 785.85 | -2.90% | 6,978 |
| Nov 20, 2025 | 802.85 | 820.80 | 800.00 | 809.35 | 809.35 | -1.74% | 5,786 |
| Nov 19, 2025 | 824.10 | 827.75 | 807.00 | 823.65 | 823.65 | -0.19% | 3,014 |
| Nov 18, 2025 | 814.50 | 839.80 | 805.00 | 825.20 | 825.20 | 2.42% | 4,483 |
| Nov 17, 2025 | 818.50 | 824.95 | 801.10 | 805.70 | 805.70 | -1.57% | 6,722 |
| Nov 14, 2025 | 802.00 | 834.75 | 802.00 | 818.55 | 818.55 | -1.16% | 4,324 |
| Nov 13, 2025 | 840.00 | 855.00 | 824.05 | 828.15 | 828.15 | -3.79% | 10,569 |
| Nov 12, 2025 | 903.70 | 919.00 | 852.60 | 860.75 | 860.75 | -4.09% | 7,040 |
| Nov 11, 2025 | 878.10 | 903.00 | 870.00 | 897.45 | 897.45 | 0.39% | 3,362 |
| Nov 10, 2025 | 898.40 | 898.50 | 880.00 | 894.00 | 894.00 | -1.00% | 2,341 |
| Nov 7, 2025 | 909.70 | 909.70 | 875.00 | 903.05 | 903.05 | -1.31% | 6,351 |
| Nov 6, 2025 | 935.00 | 949.95 | 904.10 | 915.00 | 915.00 | -3.85% | 6,602 |
| Nov 4, 2025 | 969.85 | 970.00 | 917.50 | 951.65 | 951.65 | -1.00% | 4,895 |
| Nov 3, 2025 | 949.55 | 964.90 | 949.55 | 961.25 | 961.25 | 0.53% | 2,476 |
| Oct 31, 2025 | 979.00 | 979.00 | 950.00 | 956.15 | 956.15 | -2.30% | 3,671 |
| Oct 30, 2025 | 925.20 | 987.00 | 925.10 | 978.65 | 978.65 | 2.93% | 3,072 |
| Oct 29, 2025 | 959.00 | 969.90 | 931.00 | 950.80 | 950.80 | -0.16% | 3,655 |
| Oct 28, 2025 | 989.90 | 989.90 | 942.00 | 952.35 | 952.35 | -3.21% | 4,565 |
| Oct 27, 2025 | 989.00 | 1,004.90 | 980.00 | 983.90 | 983.90 | -0.41% | 2,112 |
| Oct 24, 2025 | 994.85 | 1,000.00 | 975.00 | 988.00 | 988.00 | -0.30% | 1,961 |
| Oct 23, 2025 | 1,014.90 | 1,014.90 | 980.00 | 990.95 | 990.95 | -2.02% | 1,792 |
| Oct 21, 2025 | 994.90 | 1,018.00 | 994.90 | 1,011.35 | 1,011.35 | 2.09% | 4,708 |
| Oct 20, 2025 | 989.45 | 999.90 | 971.00 | 990.60 | 990.60 | 0.45% | 3,279 |
| Oct 17, 2025 | 980.65 | 989.80 | 970.00 | 986.15 | 986.15 | 0.56% | 3,228 |
| Oct 16, 2025 | 1,009.90 | 1,009.90 | 961.00 | 980.65 | 980.65 | -1.65% | 5,106 |
| Oct 15, 2025 | 1,054.00 | 1,064.00 | 973.50 | 997.15 | 997.15 | -2.69% | 11,564 |
| Oct 14, 2025 | 1,006.00 | 1,024.70 | 991.50 | 1,024.70 | 1,024.70 | 5.00% | 6,265 |