Permanent Magnets Limited (BOM:504132)
India
· Delayed Price · Currency is INR 895.90
-11.60 (-1.28%)
At close: Apr 28, 2026
Permanent Magnets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 907.55 | 929.95 | 856.20 | 895.90 | 895.90 | -1.28% | 2,967 |
| Apr 27, 2026 | 930.00 | 934.85 | 901.20 | 907.50 | 907.50 | -1.83% | 3,495 |
| Apr 24, 2026 | 960.55 | 970.00 | 911.30 | 924.40 | 924.40 | -4.67% | 6,405 |
| Apr 23, 2026 | 900.00 | 975.05 | 900.00 | 969.70 | 969.70 | 5.67% | 12,122 |
| Apr 22, 2026 | 836.25 | 922.00 | 830.65 | 917.65 | 917.65 | 9.74% | 12,930 |
| Apr 21, 2026 | 811.00 | 854.00 | 811.00 | 836.20 | 836.20 | 1.64% | 4,373 |
| Apr 20, 2026 | 847.80 | 854.10 | 812.00 | 822.70 | 822.70 | -2.96% | 3,707 |
| Apr 17, 2026 | 838.05 | 855.00 | 832.50 | 847.80 | 847.80 | 1.84% | 2,340 |
| Apr 16, 2026 | 825.00 | 837.80 | 810.45 | 832.50 | 832.50 | 2.33% | 2,398 |
| Apr 15, 2026 | 805.00 | 822.00 | 805.00 | 813.55 | 813.55 | 1.80% | 2,874 |
| Apr 13, 2026 | 785.00 | 812.00 | 763.30 | 799.15 | 799.15 | -1.27% | 3,746 |
| Apr 10, 2026 | 795.60 | 820.00 | 780.00 | 809.45 | 809.45 | 2.25% | 2,917 |
| Apr 9, 2026 | 791.20 | 805.90 | 761.15 | 791.65 | 791.65 | 0.06% | 2,694 |
| Apr 8, 2026 | 750.00 | 797.10 | 750.00 | 791.15 | 791.15 | 5.88% | 6,858 |
| Apr 7, 2026 | 731.15 | 758.00 | 731.15 | 747.20 | 747.20 | 2.28% | 4,492 |
| Apr 6, 2026 | 720.00 | 738.95 | 705.00 | 730.55 | 730.55 | 2.97% | 3,587 |
| Apr 2, 2026 | 676.00 | 720.00 | 669.95 | 709.45 | 709.45 | 4.55% | 5,888 |
| Apr 1, 2026 | 674.00 | 692.00 | 655.00 | 678.60 | 678.60 | 6.85% | 5,363 |
| Mar 30, 2026 | 673.90 | 673.90 | 630.00 | 635.10 | 635.10 | -4.11% | 9,864 |
| Mar 27, 2026 | 673.00 | 678.00 | 653.55 | 662.35 | 662.35 | -1.65% | 10,043 |
| Mar 25, 2026 | 650.00 | 684.00 | 645.00 | 673.45 | 673.45 | 5.56% | 8,886 |
| Mar 24, 2026 | 685.00 | 685.00 | 624.50 | 638.00 | 638.00 | -3.19% | 8,597 |
| Mar 23, 2026 | 674.00 | 685.00 | 642.30 | 659.00 | 659.00 | -2.45% | 5,279 |
| Mar 20, 2026 | 643.00 | 687.00 | 643.00 | 675.55 | 675.55 | 5.47% | 9,496 |
| Mar 19, 2026 | 657.60 | 664.90 | 618.60 | 640.50 | 640.50 | -2.59% | 6,906 |
| Mar 18, 2026 | 665.00 | 686.05 | 650.00 | 657.55 | 657.55 | -0.01% | 9,176 |
| Mar 17, 2026 | 674.00 | 674.00 | 654.70 | 657.60 | 657.60 | -1.19% | 2,415 |
| Mar 16, 2026 | 643.00 | 675.20 | 632.80 | 665.50 | 665.50 | 1.59% | 8,007 |
| Mar 13, 2026 | 665.00 | 665.00 | 640.00 | 655.10 | 655.10 | -1.58% | 7,776 |
| Mar 12, 2026 | 675.25 | 684.00 | 660.00 | 665.60 | 665.60 | -2.27% | 5,041 |
| Mar 11, 2026 | 702.95 | 705.10 | 675.00 | 681.05 | 681.05 | -2.64% | 5,398 |
| Mar 10, 2026 | 697.00 | 719.90 | 691.15 | 699.50 | 699.50 | 1.21% | 3,487 |
| 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 |