Panchmahal Steel Limited (BOM:513511)
India
· Delayed Price · Currency is INR 319.95
+8.15 (2.61%)
At close: Mar 6, 2026
Panchmahal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 316.75 | 323.95 | 300.10 | 311.15 | 311.15 | -2.75% | 695 |
| Mar 6, 2026 | 329.95 | 329.95 | 319.95 | 319.95 | 319.95 | 2.61% | 23 |
| Mar 5, 2026 | 333.95 | 333.95 | 305.10 | 311.80 | 311.80 | 0.40% | 535 |
| Mar 4, 2026 | 313.80 | 324.00 | 302.05 | 310.55 | 310.55 | -8.45% | 1,117 |
| Mar 2, 2026 | 342.95 | 347.90 | 325.10 | 339.20 | 339.20 | -1.14% | 2,027 |
| Feb 27, 2026 | 322.00 | 350.00 | 322.00 | 343.10 | 343.10 | 5.54% | 550 |
| Feb 26, 2026 | 327.80 | 340.00 | 315.35 | 325.10 | 325.10 | -0.47% | 753 |
| Feb 25, 2026 | 335.00 | 349.65 | 325.00 | 326.65 | 326.65 | -2.57% | 605 |
| Feb 24, 2026 | 339.70 | 339.70 | 316.20 | 335.25 | 335.25 | 4.13% | 23 |
| Feb 23, 2026 | 353.00 | 353.00 | 321.00 | 321.95 | 321.95 | -5.06% | 364 |
| Feb 20, 2026 | 358.70 | 358.70 | 326.00 | 339.10 | 339.10 | 0.61% | 931 |
| Feb 19, 2026 | 350.00 | 354.95 | 331.50 | 337.05 | 337.05 | -0.41% | 997 |
| Feb 18, 2026 | 350.00 | 353.00 | 330.00 | 338.45 | 338.45 | -0.91% | 4,910 |
| Feb 17, 2026 | 335.05 | 348.80 | 335.05 | 341.55 | 341.55 | -1.09% | 1,421 |
| Feb 16, 2026 | 351.25 | 357.50 | 343.05 | 345.30 | 345.30 | -1.68% | 1,400 |
| Feb 13, 2026 | 360.00 | 360.00 | 332.25 | 351.20 | 351.20 | -0.71% | 3,174 |
| Feb 12, 2026 | 338.00 | 366.00 | 335.00 | 353.70 | 353.70 | 4.57% | 8,261 |
| Feb 11, 2026 | 344.30 | 349.00 | 336.00 | 338.25 | 338.25 | -0.22% | 912 |
| Feb 10, 2026 | 341.20 | 341.20 | 326.00 | 339.00 | 339.00 | -0.64% | 195 |
| Feb 9, 2026 | 321.15 | 349.35 | 321.15 | 341.20 | 341.20 | -0.64% | 1,559 |
| Feb 6, 2026 | 325.00 | 344.40 | 320.00 | 343.40 | 343.40 | 2.54% | 1,624 |
| Feb 5, 2026 | 334.65 | 335.00 | 322.00 | 334.90 | 334.90 | 0.07% | 251 |
| Feb 4, 2026 | 324.40 | 339.95 | 307.05 | 334.65 | 334.65 | 8.49% | 3,333 |
| Feb 3, 2026 | 325.00 | 325.00 | 306.00 | 308.45 | 308.45 | -3.32% | 3,490 |
| Feb 1, 2026 | 322.90 | 323.95 | 305.50 | 319.05 | 319.05 | 3.09% | 170 |
| Jan 30, 2026 | 318.00 | 318.00 | 309.35 | 309.50 | 309.50 | -2.90% | 71 |
| Jan 29, 2026 | 321.60 | 328.75 | 308.00 | 318.75 | 318.75 | 3.73% | 7,444 |
| Jan 28, 2026 | 311.15 | 311.80 | 303.50 | 307.30 | 307.30 | -1.46% | 2,566 |
| Jan 27, 2026 | 301.05 | 311.85 | 300.50 | 311.85 | 311.85 | 1.53% | 2,568 |
| Jan 23, 2026 | 320.00 | 324.40 | 287.00 | 307.15 | 307.15 | -1.27% | 2,689 |
| Jan 22, 2026 | 300.30 | 315.90 | 300.10 | 311.10 | 311.10 | -2.14% | 1,191 |
| Jan 21, 2026 | 311.20 | 321.00 | 311.20 | 317.90 | 317.90 | 2.12% | 152 |
| Jan 20, 2026 | 307.00 | 313.00 | 301.05 | 311.30 | 311.30 | 1.45% | 2,992 |
| Jan 19, 2026 | 301.00 | 322.85 | 301.00 | 306.85 | 306.85 | -0.31% | 2,284 |
| Jan 16, 2026 | 323.00 | 323.00 | 306.00 | 307.80 | 307.80 | -1.66% | 4,956 |
| Jan 14, 2026 | 322.80 | 323.00 | 300.00 | 313.00 | 313.00 | 0.90% | 1,534 |
| Jan 13, 2026 | 322.90 | 322.90 | 310.00 | 310.20 | 310.20 | -1.94% | 135 |
| Jan 12, 2026 | 310.00 | 320.95 | 295.00 | 316.35 | 316.35 | 9.05% | 3,930 |
| Jan 9, 2026 | 307.00 | 314.30 | 290.00 | 290.10 | 290.10 | -5.23% | 8,403 |
| Jan 8, 2026 | 322.00 | 326.50 | 305.00 | 306.10 | 306.10 | -4.57% | 4,736 |
| Jan 7, 2026 | 315.00 | 322.00 | 308.20 | 320.75 | 320.75 | 2.67% | 852 |
| Jan 6, 2026 | 328.10 | 328.10 | 305.55 | 312.40 | 312.40 | -2.38% | 2,439 |
| Jan 5, 2026 | 321.65 | 330.85 | 317.35 | 320.00 | 320.00 | -0.26% | 1,939 |
| Jan 2, 2026 | 321.00 | 326.90 | 320.10 | 320.85 | 320.85 | 2.44% | 1,155 |
| Jan 1, 2026 | 323.00 | 326.50 | 310.50 | 313.20 | 313.20 | -0.54% | 3,062 |
| Dec 31, 2025 | 295.05 | 316.00 | 295.05 | 314.90 | 314.90 | 0.45% | 1,548 |
| Dec 30, 2025 | 313.70 | 332.25 | 293.55 | 313.50 | 313.50 | -3.61% | 1,472 |
| Dec 29, 2025 | 315.00 | 329.75 | 310.00 | 325.25 | 325.25 | 5.34% | 5,504 |
| Dec 26, 2025 | 305.00 | 311.00 | 291.00 | 308.75 | 308.75 | 1.63% | 3,871 |
| Dec 24, 2025 | 315.00 | 326.00 | 297.00 | 303.80 | 303.80 | -3.14% | 610 |
| Dec 23, 2025 | 316.00 | 328.50 | 300.05 | 313.65 | 313.65 | 0.06% | 1,430 |
| Dec 22, 2025 | 315.00 | 319.00 | 305.00 | 313.45 | 313.45 | 4.29% | 128 |
| Dec 19, 2025 | 300.30 | 330.00 | 282.50 | 300.55 | 300.55 | -6.40% | 4,311 |
| Dec 18, 2025 | 329.80 | 329.80 | 320.00 | 321.10 | 321.10 | -1.00% | 33 |
| Dec 17, 2025 | 315.00 | 326.55 | 313.05 | 324.35 | 324.35 | -0.67% | 552 |
| Dec 16, 2025 | 315.90 | 327.85 | 315.90 | 326.55 | 326.55 | -0.40% | 741 |
| Dec 15, 2025 | 334.00 | 334.00 | 300.00 | 327.85 | 327.85 | 2.68% | 1,907 |
| Dec 12, 2025 | 312.00 | 320.45 | 311.00 | 319.30 | 319.30 | 1.54% | 114 |
| Dec 11, 2025 | 306.00 | 316.60 | 305.00 | 314.45 | 314.45 | 1.71% | 350 |
| Dec 10, 2025 | 303.00 | 319.95 | 300.00 | 309.15 | 309.15 | 2.03% | 409 |
| Dec 9, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -2.76% | 20 |
| Dec 8, 2025 | 300.00 | 322.50 | 295.00 | 311.60 | 311.60 | 1.23% | 181 |
| Dec 5, 2025 | 300.00 | 311.25 | 291.35 | 307.80 | 307.80 | 0.97% | 342 |
| Dec 4, 2025 | 328.60 | 328.60 | 295.00 | 304.85 | 304.85 | 2.87% | 149 |
| Dec 3, 2025 | 310.00 | 318.00 | 293.00 | 296.35 | 296.35 | -6.43% | 2,235 |
| Dec 2, 2025 | 303.00 | 329.70 | 303.00 | 316.70 | 316.70 | -2.48% | 393 |
| Dec 1, 2025 | 328.00 | 334.50 | 315.00 | 324.75 | 324.75 | -0.76% | 911 |
| Nov 28, 2025 | 334.95 | 334.95 | 320.00 | 327.25 | 327.25 | 1.95% | 1,390 |
| Nov 27, 2025 | 334.95 | 334.95 | 315.00 | 321.00 | 321.00 | -1.80% | 1,557 |
| Nov 26, 2025 | 332.95 | 369.90 | 325.00 | 326.90 | 326.90 | -1.82% | 6,991 |
| Nov 25, 2025 | 384.50 | 384.50 | 321.55 | 332.95 | 332.95 | 3.45% | 1,755 |
| Nov 24, 2025 | 320.00 | 332.20 | 313.00 | 321.85 | 321.85 | 0.58% | 366 |
| Nov 21, 2025 | 341.60 | 341.60 | 316.05 | 320.00 | 320.00 | -3.28% | 561 |
| Nov 20, 2025 | 339.60 | 342.40 | 316.55 | 330.85 | 330.85 | 4.06% | 1,475 |
| Nov 19, 2025 | 330.00 | 345.00 | 300.10 | 317.95 | 317.95 | -2.69% | 1,728 |
| Nov 18, 2025 | 329.10 | 347.95 | 310.60 | 326.75 | 326.75 | -0.71% | 1,414 |
| Nov 17, 2025 | 337.00 | 359.25 | 320.00 | 329.10 | 329.10 | -1.92% | 2,512 |
| Nov 14, 2025 | 288.00 | 341.50 | 288.00 | 335.55 | 335.55 | 16.69% | 10,118 |
| Nov 13, 2025 | 304.90 | 304.90 | 276.00 | 287.55 | 287.55 | -1.64% | 2,905 |
| Nov 12, 2025 | 288.00 | 316.90 | 288.00 | 292.35 | 292.35 | -0.41% | 1,838 |
| Nov 11, 2025 | 293.95 | 297.00 | 284.00 | 293.55 | 293.55 | 1.22% | 542 |
| Nov 10, 2025 | 301.95 | 301.95 | 290.00 | 290.00 | 290.00 | - | 773 |
| Nov 7, 2025 | 293.00 | 293.00 | 286.00 | 290.00 | 290.00 | 1.38% | 190 |
| Nov 6, 2025 | 297.40 | 297.40 | 284.00 | 286.05 | 286.05 | -3.15% | 1,655 |
| Nov 4, 2025 | 301.95 | 301.95 | 290.00 | 295.35 | 295.35 | 1.63% | 1,568 |
| Nov 3, 2025 | 290.00 | 299.00 | 286.00 | 290.60 | 290.60 | -1.29% | 1,590 |
| Oct 31, 2025 | 284.90 | 314.80 | 284.65 | 294.40 | 294.40 | 4.53% | 1,008 |
| Oct 30, 2025 | 286.00 | 293.00 | 281.25 | 281.65 | 281.65 | -3.46% | 3,336 |
| Oct 29, 2025 | 286.75 | 298.90 | 280.20 | 291.75 | 291.75 | 1.60% | 4,604 |
| Oct 28, 2025 | 295.00 | 297.95 | 285.50 | 287.15 | 287.15 | -2.28% | 2,661 |
| Oct 27, 2025 | 293.95 | 297.90 | 285.00 | 293.85 | 293.85 | 4.59% | 2,793 |
| Oct 24, 2025 | 271.90 | 297.00 | 271.90 | 280.95 | 280.95 | 5.09% | 823 |
| Oct 23, 2025 | 275.15 | 280.00 | 266.00 | 267.35 | 267.35 | -2.83% | 262 |
| Oct 21, 2025 | 289.90 | 289.90 | 261.30 | 275.15 | 275.15 | -1.31% | 73 |
| Oct 20, 2025 | 272.00 | 280.00 | 270.00 | 278.80 | 278.80 | 2.67% | 1,128 |
| Oct 17, 2025 | 283.00 | 289.90 | 267.20 | 271.55 | 271.55 | -4.05% | 7,424 |
| Oct 16, 2025 | 294.25 | 294.25 | 280.00 | 283.00 | 283.00 | 1.73% | 592 |
| Oct 15, 2025 | 296.00 | 296.00 | 276.50 | 278.20 | 278.20 | -2.57% | 131 |
| Oct 14, 2025 | 307.40 | 307.40 | 281.10 | 285.55 | 285.55 | -2.04% | 115 |
| Oct 13, 2025 | 284.00 | 295.00 | 278.55 | 291.50 | 291.50 | 2.77% | 785 |