Panasonic Carbon India Co. Limited (BOM:508941)
India
· Delayed Price · Currency is INR 475.05
-2.95 (-0.62%)
At close: Apr 28, 2026
BOM:508941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 471.50 | 479.80 | 471.50 | 475.05 | 475.05 | -0.62% | 617 |
| Apr 27, 2026 | 477.95 | 482.70 | 473.00 | 478.00 | 478.00 | 1.23% | 2,707 |
| Apr 24, 2026 | 477.60 | 477.60 | 471.00 | 472.20 | 472.20 | -0.41% | 529 |
| Apr 23, 2026 | 483.95 | 483.95 | 472.75 | 474.15 | 474.15 | -0.96% | 772 |
| Apr 22, 2026 | 473.05 | 484.90 | 471.05 | 478.75 | 478.75 | 1.37% | 1,581 |
| Apr 21, 2026 | 475.50 | 476.00 | 461.80 | 472.30 | 472.30 | -0.63% | 2,486 |
| Apr 20, 2026 | 480.00 | 484.85 | 475.10 | 475.30 | 475.30 | -0.88% | 1,069 |
| Apr 17, 2026 | 470.00 | 486.00 | 470.00 | 479.50 | 479.50 | 2.46% | 6,665 |
| Apr 16, 2026 | 467.05 | 470.00 | 461.50 | 468.00 | 468.00 | -0.32% | 845 |
| Apr 15, 2026 | 458.00 | 471.00 | 458.00 | 469.50 | 469.50 | 3.13% | 4,598 |
| Apr 13, 2026 | 442.20 | 461.50 | 442.20 | 455.25 | 455.25 | 0.10% | 2,840 |
| Apr 10, 2026 | 455.30 | 457.00 | 445.10 | 454.80 | 454.80 | 0.35% | 2,361 |
| Apr 9, 2026 | 450.55 | 454.40 | 450.00 | 453.20 | 453.20 | 0.61% | 630 |
| Apr 8, 2026 | 445.05 | 453.80 | 445.00 | 450.45 | 450.45 | 1.76% | 1,468 |
| Apr 7, 2026 | 443.90 | 445.45 | 439.30 | 442.65 | 442.65 | -0.35% | 2,248 |
| Apr 6, 2026 | 440.00 | 444.30 | 438.20 | 444.20 | 444.20 | 1.55% | 380 |
| Apr 2, 2026 | 429.25 | 439.70 | 427.00 | 437.40 | 437.40 | 0.14% | 1,343 |
| Apr 1, 2026 | 428.65 | 436.90 | 428.60 | 436.80 | 436.80 | 2.92% | 1,537 |
| Mar 30, 2026 | 446.00 | 446.00 | 421.05 | 424.40 | 424.40 | -3.76% | 3,063 |
| Mar 27, 2026 | 441.40 | 445.90 | 438.40 | 441.00 | 441.00 | -0.09% | 2,528 |
| Mar 25, 2026 | 440.00 | 448.70 | 432.30 | 441.40 | 441.40 | 0.70% | 5,210 |
| Mar 24, 2026 | 440.00 | 441.90 | 433.00 | 438.35 | 438.35 | 1.34% | 1,421 |
| Mar 23, 2026 | 442.55 | 442.55 | 426.30 | 432.55 | 432.55 | -2.57% | 2,307 |
| Mar 20, 2026 | 442.35 | 446.45 | 441.00 | 443.95 | 443.95 | 0.45% | 3,260 |
| Mar 19, 2026 | 454.00 | 454.00 | 441.20 | 441.95 | 441.95 | -1.45% | 2,756 |
| Mar 18, 2026 | 438.25 | 450.00 | 438.25 | 448.45 | 448.45 | 2.49% | 5,463 |
| Mar 17, 2026 | 434.00 | 442.85 | 433.00 | 437.55 | 437.55 | 0.45% | 1,877 |
| Mar 16, 2026 | 443.70 | 445.90 | 433.00 | 435.60 | 435.60 | -0.90% | 2,975 |
| Mar 13, 2026 | 441.00 | 445.95 | 436.20 | 439.55 | 439.55 | -0.69% | 2,409 |
| Mar 12, 2026 | 450.00 | 452.25 | 440.00 | 442.60 | 442.60 | -1.86% | 4,421 |
| Mar 11, 2026 | 450.50 | 455.30 | 449.05 | 451.00 | 451.00 | -0.34% | 411 |
| Mar 10, 2026 | 448.85 | 459.00 | 443.00 | 452.55 | 452.55 | 1.83% | 2,135 |
| Mar 9, 2026 | 445.40 | 454.40 | 441.30 | 444.40 | 444.40 | -1.91% | 1,292 |
| Mar 6, 2026 | 448.35 | 457.45 | 448.35 | 453.05 | 453.05 | 0.22% | 362 |
| Mar 5, 2026 | 452.50 | 456.00 | 452.00 | 452.05 | 452.05 | 0.53% | 1,569 |
| Mar 4, 2026 | 450.00 | 455.80 | 449.00 | 449.65 | 449.65 | -1.39% | 1,543 |
| Mar 2, 2026 | 451.30 | 459.00 | 450.00 | 456.00 | 456.00 | -2.02% | 5,165 |
| Feb 27, 2026 | 468.00 | 472.60 | 461.95 | 465.40 | 465.40 | -0.37% | 3,075 |
| Feb 26, 2026 | 469.80 | 473.00 | 460.30 | 467.15 | 467.15 | -0.20% | 3,742 |
| Feb 25, 2026 | 475.00 | 475.00 | 466.20 | 468.10 | 468.10 | -0.76% | 3,307 |
| Feb 24, 2026 | 472.60 | 473.70 | 469.00 | 471.70 | 471.70 | -0.08% | 1,361 |
| Feb 23, 2026 | 477.25 | 478.00 | 471.50 | 472.10 | 472.10 | -0.41% | 470 |
| Feb 20, 2026 | 475.85 | 480.00 | 472.55 | 474.05 | 474.05 | -0.39% | 890 |
| Feb 19, 2026 | 487.95 | 487.95 | 475.00 | 475.90 | 475.90 | -1.39% | 4,666 |
| Feb 18, 2026 | 480.00 | 484.35 | 480.00 | 482.60 | 482.60 | -0.29% | 1,050 |
| Feb 17, 2026 | 489.90 | 489.90 | 475.35 | 484.00 | 484.00 | 0.61% | 879 |
| Feb 16, 2026 | 486.10 | 498.95 | 480.60 | 481.05 | 481.05 | -2.53% | 3,686 |
| Feb 13, 2026 | 505.95 | 505.95 | 490.00 | 493.55 | 493.55 | -4.78% | 5,136 |
| Feb 12, 2026 | 512.50 | 521.00 | 500.00 | 518.35 | 518.35 | 1.11% | 6,427 |
| Feb 11, 2026 | 520.00 | 523.20 | 508.00 | 512.65 | 512.65 | -1.31% | 2,860 |
| Feb 10, 2026 | 515.50 | 524.70 | 512.60 | 519.45 | 519.45 | 0.67% | 6,758 |
| Feb 9, 2026 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | 0.08% | 1,307 |
| Feb 6, 2026 | 515.70 | 515.70 | 507.10 | 515.60 | 515.60 | 1.36% | 1,165 |
| Feb 5, 2026 | 524.50 | 524.50 | 501.05 | 508.70 | 508.70 | -2.58% | 1,669 |
| Feb 4, 2026 | 519.80 | 525.60 | 505.05 | 522.15 | 522.15 | 1.75% | 13,023 |
| Feb 3, 2026 | 480.00 | 517.40 | 480.00 | 513.15 | 513.15 | 8.80% | 32,991 |
| Feb 2, 2026 | 473.55 | 478.50 | 471.20 | 471.65 | 471.65 | -0.31% | 349 |
| Feb 1, 2026 | 479.50 | 479.80 | 472.10 | 473.10 | 473.10 | -0.80% | 441 |
| Jan 30, 2026 | 478.00 | 478.90 | 473.10 | 476.90 | 476.90 | 1.04% | 1,083 |
| Jan 29, 2026 | 471.15 | 477.95 | 469.20 | 472.00 | 472.00 | 0.07% | 1,469 |
| Jan 28, 2026 | 470.70 | 479.00 | 469.55 | 471.65 | 471.65 | 0.17% | 1,144 |
| Jan 27, 2026 | 474.00 | 477.70 | 468.55 | 470.85 | 470.85 | -0.77% | 1,518 |
| Jan 23, 2026 | 476.55 | 480.00 | 474.30 | 474.50 | 474.50 | -0.08% | 474 |
| Jan 22, 2026 | 477.95 | 483.95 | 474.50 | 474.90 | 474.90 | -0.65% | 1,708 |
| Jan 21, 2026 | 478.00 | 479.70 | 474.00 | 478.00 | 478.00 | 0.03% | 1,732 |
| Jan 20, 2026 | 482.20 | 482.20 | 477.75 | 477.85 | 477.85 | -0.17% | 709 |
| Jan 19, 2026 | 485.40 | 485.40 | 477.00 | 478.65 | 478.65 | -0.39% | 1,581 |
| Jan 16, 2026 | 478.20 | 483.95 | 478.20 | 480.50 | 480.50 | 0.16% | 644 |
| Jan 14, 2026 | 477.70 | 484.60 | 477.70 | 479.75 | 479.75 | 0.08% | 1,298 |
| Jan 13, 2026 | 479.20 | 482.80 | 477.60 | 479.35 | 479.35 | 0.03% | 1,242 |
| Jan 12, 2026 | 481.60 | 483.20 | 478.00 | 479.20 | 479.20 | -0.50% | 1,629 |
| Jan 9, 2026 | 488.00 | 490.00 | 480.30 | 481.60 | 481.60 | -1.36% | 3,719 |
| Jan 8, 2026 | 490.00 | 493.00 | 487.35 | 488.25 | 488.25 | -0.64% | 3,694 |
| Jan 7, 2026 | 491.15 | 492.50 | 489.65 | 491.40 | 491.40 | 0.05% | 942 |
| Jan 6, 2026 | 491.00 | 492.95 | 490.00 | 491.15 | 491.15 | -0.08% | 1,289 |
| Jan 5, 2026 | 490.95 | 493.00 | 488.65 | 491.55 | 491.55 | 0.13% | 649 |
| Jan 2, 2026 | 490.00 | 492.50 | 488.15 | 490.90 | 490.90 | 0.23% | 1,016 |
| Jan 1, 2026 | 491.85 | 493.70 | 486.20 | 489.75 | 489.75 | -0.43% | 2,679 |
| Dec 31, 2025 | 487.20 | 495.25 | 487.20 | 491.85 | 491.85 | 0.17% | 6,097 |
| Dec 30, 2025 | 491.50 | 491.50 | 487.00 | 491.00 | 491.00 | -0.18% | 464 |
| Dec 29, 2025 | 491.90 | 492.65 | 487.55 | 491.90 | 491.90 | - | 3,496 |
| Dec 26, 2025 | 487.05 | 493.20 | 487.05 | 491.90 | 491.90 | 0.25% | 1,432 |
| Dec 24, 2025 | 492.60 | 492.60 | 485.10 | 490.65 | 490.65 | 0.34% | 2,921 |
| Dec 23, 2025 | 485.70 | 491.50 | 485.55 | 489.00 | 489.00 | 0.24% | 981 |
| Dec 22, 2025 | 488.75 | 491.45 | 485.00 | 487.85 | 487.85 | -0.18% | 1,730 |
| Dec 19, 2025 | 485.05 | 490.70 | 482.05 | 488.75 | 488.75 | 0.85% | 2,756 |
| Dec 18, 2025 | 485.00 | 487.65 | 481.50 | 484.65 | 484.65 | -0.78% | 1,440 |
| Dec 17, 2025 | 488.00 | 489.90 | 483.15 | 488.45 | 488.45 | -0.01% | 1,112 |
| Dec 16, 2025 | 485.85 | 489.70 | 483.00 | 488.50 | 488.50 | 0.55% | 1,439 |
| Dec 15, 2025 | 489.90 | 489.90 | 480.50 | 485.85 | 485.85 | 0.04% | 336 |
| Dec 12, 2025 | 481.65 | 486.00 | 481.60 | 485.65 | 485.65 | 1.12% | 597 |
| Dec 11, 2025 | 480.35 | 483.90 | 478.35 | 480.25 | 480.25 | -0.02% | 1,024 |
| Dec 10, 2025 | 481.55 | 484.35 | 479.05 | 480.35 | 480.35 | -0.02% | 3,480 |
| Dec 9, 2025 | 487.35 | 487.90 | 480.05 | 480.45 | 480.45 | -0.42% | 1,838 |
| Dec 8, 2025 | 494.20 | 494.20 | 480.60 | 482.50 | 482.50 | -1.88% | 4,907 |
| Dec 5, 2025 | 490.00 | 493.80 | 489.10 | 491.75 | 491.75 | 0.09% | 376 |
| Dec 4, 2025 | 494.50 | 495.20 | 490.30 | 491.30 | 491.30 | -0.71% | 2,211 |
| Dec 3, 2025 | 497.05 | 497.05 | 486.00 | 494.80 | 494.80 | -0.41% | 1,545 |
| Dec 2, 2025 | 497.05 | 497.05 | 492.40 | 496.85 | 496.85 | -0.04% | 861 |
| Dec 1, 2025 | 499.45 | 499.45 | 493.80 | 497.05 | 497.05 | -0.07% | 2,254 |