Skip to main content
Pan India Corporation Limited (BOM:511525)
India flag India · Delayed Price · Currency is INR
1.940
+0.020 (1.04%)
At close: Apr 28, 2026

Pan India Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.911.961.901.941.941.04%93,339
Apr 27, 20261.941.941.881.921.922.13%60,688
Apr 24, 20261.961.981.831.881.88-2.08%84,619
Apr 23, 20261.982.041.871.921.92-1.54%82,677
Apr 22, 20262.012.011.951.951.95-4.88%127,497
Apr 21, 20262.122.122.052.052.05-4.65%272,836
Apr 20, 20262.172.172.062.152.150.47%49,333
Apr 17, 20262.152.172.052.142.143.38%230,534
Apr 16, 20261.952.151.952.072.075.61%144,698
Apr 15, 20261.932.051.851.961.961.55%107,781
Apr 13, 20262.072.071.801.931.93-0.52%173,981
Apr 10, 20262.032.071.601.941.9412.14%224,001
Apr 9, 20261.851.891.571.731.73-5.46%151,533
Apr 8, 20261.681.891.671.831.838.28%92,995
Apr 7, 20261.721.731.651.691.69-1.74%37,981
Apr 6, 20261.731.741.661.721.720.58%75,815
Apr 2, 20261.751.751.541.711.712.40%114,205
Apr 1, 20261.701.771.621.671.673.09%59,989
Mar 30, 20261.461.751.461.621.6210.96%254,797
Mar 27, 20261.641.641.441.461.46-8.18%149,560
Mar 25, 20261.651.691.561.591.59-1.85%106,927
Mar 24, 20261.551.641.351.621.628.00%96,799
Mar 23, 20261.601.651.481.501.50-6.25%75,127
Mar 20, 20261.631.651.601.601.60-1.84%30,923
Mar 19, 20261.641.651.601.631.63-21,087
Mar 18, 20261.601.651.601.631.63-0.61%67,964
Mar 17, 20261.561.671.561.641.642.50%31,986
Mar 16, 20261.681.681.551.601.60-3.61%42,382
Mar 13, 20261.681.681.621.661.661.22%74,313
Mar 12, 20261.681.681.521.641.640.61%64,308
Mar 11, 20261.571.691.541.631.634.49%34,641
Mar 10, 20261.531.571.521.561.561.96%34,006
Mar 9, 20261.561.561.501.531.53-2.55%53,385
Mar 6, 20261.561.581.541.571.57-26,910
Mar 5, 20261.521.601.501.571.57-114,055
Mar 4, 20261.671.671.501.571.57-5.99%126,722
Mar 2, 20261.711.721.631.671.67-2.91%194,762
Feb 27, 20261.751.761.711.721.72-1.71%137,422
Feb 26, 20261.731.781.731.751.751.16%73,302
Feb 25, 20261.781.801.711.731.73-1.14%153,666
Feb 24, 20261.901.921.601.751.75-6.42%138,750
Feb 23, 20261.901.951.851.871.87-3.11%57,634
Feb 20, 20261.941.961.901.931.931.05%20,780
Feb 19, 20261.991.991.881.911.91-2.05%81,801
Feb 18, 20261.941.991.941.951.95-1.02%22,892
Feb 17, 20262.022.041.961.971.97-0.51%56,101
Feb 16, 20262.042.041.961.981.98-1.00%43,956
Feb 13, 20262.002.051.952.002.00-1.48%46,130
Feb 12, 20262.112.112.002.032.03-1.46%62,749
Feb 11, 20262.062.141.982.062.061.98%48,264
Feb 10, 20261.982.051.982.022.020.50%74,176
Feb 9, 20262.062.061.852.012.01-2.43%72,786
Feb 6, 20262.102.142.032.062.06-0.48%52,928
Feb 5, 20262.052.362.012.072.075.08%85,212
Feb 4, 20262.062.061.961.971.97-1.50%183,506
Feb 3, 20261.962.061.962.002.000.50%43,404
Feb 2, 20262.042.041.951.991.99-0.50%52,304
Feb 1, 20262.022.051.962.002.00-0.99%37,071
Jan 30, 20261.982.031.982.022.022.02%117,860
Jan 29, 20262.002.021.951.981.98-2.94%56,609
Jan 28, 20262.092.111.952.042.04-0.97%152,369
Jan 27, 20262.042.142.042.062.061.48%44,521
Jan 23, 20261.972.201.932.032.03-2.40%180,523
Jan 22, 20261.992.091.932.082.086.67%79,727
Jan 21, 20261.911.991.861.951.950.52%76,511
Jan 20, 20261.901.981.871.941.946.01%263,801
Jan 19, 20262.012.091.741.831.83-11.59%194,292
Jan 16, 20262.052.172.052.072.07-2.36%116,780
Jan 14, 20262.082.122.032.122.123.92%74,296
Jan 13, 20262.042.122.022.042.04-1.92%82,364
Jan 12, 20262.142.142.042.082.08-0.95%45,958
Jan 9, 20262.342.342.022.102.10-1.87%124,581
Jan 8, 20262.122.271.822.142.140.94%277,497
Jan 7, 20262.192.192.092.122.12-1.40%81,049
Jan 6, 20262.142.222.122.152.15-0.92%43,821
Jan 5, 20262.202.202.132.172.170.46%57,995
Jan 2, 20262.122.192.102.162.162.86%100,229
Jan 1, 20262.172.202.012.102.10-0.94%114,545
Dec 31, 20252.252.292.102.122.12-3.20%165,101
Dec 30, 20252.202.252.142.192.19-1.35%72,344
Dec 29, 20252.452.452.112.222.22-4.31%200,385
Dec 26, 20252.392.472.212.322.32-0.43%373,528
Dec 24, 20252.112.352.082.332.3315.35%795,191
Dec 23, 20252.032.062.002.022.02-0.49%59,260
Dec 22, 20252.002.062.002.032.03-0.49%35,489
Dec 19, 20252.042.082.022.042.04-0.97%41,311
Dec 18, 20252.042.131.902.062.06-21,466
Dec 17, 20252.072.192.052.062.06-0.48%50,208
Dec 16, 20252.052.102.052.072.07-40,540
Dec 15, 20252.042.102.042.072.070.49%38,318
Dec 12, 20252.032.102.032.062.06-25,902
Dec 11, 20252.062.132.012.062.060.98%100,202
Dec 10, 20252.012.092.012.042.04-0.49%42,365
Dec 9, 20252.052.071.982.052.050.49%24,400
Dec 8, 20252.092.092.032.042.04-0.49%24,290
Dec 5, 20252.102.132.032.052.05-0.49%68,112
Dec 4, 20252.082.191.902.062.060.98%110,298
Dec 3, 20252.042.102.022.042.04-102,436
Dec 2, 20252.142.142.012.042.04-1.45%40,672
Dec 1, 20252.092.131.982.072.07-0.96%145,859