Pan Electronics (India) Limited (BOM:517397)
India
· Delayed Price · Currency is INR 26.83
-1.35 (-4.79%)
At close: Apr 28, 2026
Pan Electronics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.99 | 28.59 | 26.78 | 26.83 | 26.83 | -4.79% | 12,958 |
| Apr 27, 2026 | 30.66 | 31.88 | 28.00 | 28.18 | 28.18 | -7.64% | 9,790 |
| Apr 24, 2026 | 31.86 | 31.86 | 30.01 | 30.51 | 30.51 | -4.24% | 81 |
| Apr 23, 2026 | 33.98 | 33.98 | 31.18 | 31.86 | 31.86 | - | 9,324 |
| Apr 22, 2026 | 33.08 | 35.97 | 31.06 | 31.86 | 31.86 | -3.69% | 2,331 |
| Apr 21, 2026 | 35.68 | 35.85 | 32.20 | 33.08 | 33.08 | -7.29% | 6,966 |
| Apr 20, 2026 | 32.99 | 35.95 | 32.99 | 35.68 | 35.68 | 6.44% | 8,517 |
| Apr 17, 2026 | 38.50 | 38.50 | 33.00 | 33.52 | 33.52 | -7.86% | 44,637 |
| Apr 16, 2026 | 42.99 | 42.99 | 36.00 | 36.38 | 36.38 | -7.64% | 6,351 |
| Apr 15, 2026 | 40.00 | 40.00 | 37.00 | 39.39 | 39.39 | 5.49% | 267 |
| Apr 13, 2026 | 37.01 | 40.50 | 35.00 | 37.34 | 37.34 | -1.74% | 2,128 |
| Apr 10, 2026 | 37.42 | 41.00 | 34.08 | 38.00 | 38.00 | 1.55% | 2,294 |
| Apr 9, 2026 | 40.00 | 45.22 | 37.27 | 37.42 | 37.42 | -8.98% | 2,188 |
| Apr 8, 2026 | 41.15 | 41.15 | 41.09 | 41.11 | 41.11 | -0.10% | 31 |
| Apr 6, 2026 | 42.85 | 42.85 | 41.15 | 41.15 | 41.15 | 0.44% | 5 |
| Apr 2, 2026 | 42.70 | 42.70 | 40.74 | 40.97 | 40.97 | 0.69% | 40 |
| Apr 1, 2026 | 40.54 | 40.72 | 40.54 | 40.69 | 40.69 | -0.71% | 54 |
| Mar 30, 2026 | 41.93 | 41.93 | 37.98 | 40.98 | 40.98 | 2.53% | 177 |
| Mar 27, 2026 | 40.75 | 40.75 | 37.00 | 39.97 | 39.97 | 2.91% | 206 |
| Mar 25, 2026 | 39.28 | 39.28 | 35.65 | 38.84 | 38.84 | 3.52% | 7 |
| Mar 24, 2026 | 36.09 | 37.57 | 36.09 | 37.52 | 37.52 | 3.96% | 509 |
| Mar 23, 2026 | 34.41 | 36.12 | 32.69 | 36.09 | 36.09 | 4.88% | 2,216 |
| Mar 20, 2026 | 36.22 | 36.22 | 34.41 | 34.41 | 34.41 | -5.00% | 4 |
| Mar 19, 2026 | 36.21 | 36.22 | 32.78 | 36.22 | 36.22 | 4.99% | 7,735 |
| Mar 18, 2026 | 34.66 | 34.66 | 34.29 | 34.50 | 34.50 | 4.51% | 536 |
| Mar 17, 2026 | 31.06 | 34.32 | 31.06 | 33.01 | 33.01 | 0.98% | 8,761 |
| Mar 16, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -5.00% | 224 |
| Mar 13, 2026 | 36.50 | 36.50 | 34.41 | 34.41 | 34.41 | -5.00% | 1,545 |
| Mar 12, 2026 | 36.22 | 37.42 | 36.22 | 36.22 | 36.22 | -4.98% | 761 |
| Mar 11, 2026 | 37.89 | 38.12 | 37.89 | 38.12 | 38.12 | -4.41% | 1,100 |
| Mar 10, 2026 | 42.38 | 42.38 | 39.88 | 39.88 | 39.88 | -4.98% | 898 |
| Mar 9, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - | 1 |
| Mar 6, 2026 | 39.89 | 42.07 | 38.10 | 41.97 | 41.97 | 4.69% | 182 |
| Mar 5, 2026 | 40.08 | 40.09 | 40.08 | 40.09 | 40.09 | -0.50% | 6 |
| Mar 4, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 181 |
| Feb 27, 2026 | 40.36 | 42.79 | 40.00 | 40.29 | 40.29 | -1.18% | 79 |
| Feb 26, 2026 | 41.37 | 41.37 | 40.77 | 40.77 | 40.77 | 3.48% | 7 |
| Feb 25, 2026 | 37.42 | 39.40 | 37.42 | 39.40 | 39.40 | 4.98% | 417 |
| Feb 24, 2026 | 37.54 | 37.54 | 37.53 | 37.53 | 37.53 | -4.99% | 12 |
| Feb 23, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -3.33% | 50 |
| Feb 20, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.32% | 10 |
| Feb 18, 2026 | 40.26 | 42.00 | 40.26 | 40.99 | 40.99 | 2.12% | 1,810 |
| Feb 17, 2026 | 40.78 | 40.78 | 40.14 | 40.14 | 40.14 | 3.35% | 246 |
| Feb 16, 2026 | 38.85 | 38.85 | 38.84 | 38.84 | 38.84 | 4.97% | 53 |
| Feb 13, 2026 | 36.98 | 37.00 | 36.98 | 37.00 | 37.00 | 4.99% | 113 |
| Feb 12, 2026 | 38.67 | 38.67 | 35.03 | 35.24 | 35.24 | -4.32% | 4,558 |
| Feb 11, 2026 | 38.61 | 40.00 | 36.82 | 36.83 | 36.83 | -4.59% | 103 |
| Feb 10, 2026 | 40.16 | 40.16 | 38.34 | 38.60 | 38.60 | 0.92% | 35 |
| Feb 9, 2026 | 37.73 | 39.61 | 36.00 | 38.25 | 38.25 | 1.38% | 1,231 |
| Feb 6, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.48% | 10 |
| Feb 5, 2026 | 37.00 | 40.77 | 37.00 | 37.55 | 37.55 | -3.30% | 113 |
| Feb 4, 2026 | 40.06 | 42.21 | 38.21 | 38.83 | 38.83 | -3.41% | 326 |
| Feb 3, 2026 | 40.01 | 43.00 | 40.00 | 40.20 | 40.20 | -2.92% | 476 |
| Feb 2, 2026 | 43.57 | 43.57 | 41.40 | 41.41 | 41.41 | -4.96% | 553 |
| Feb 1, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 4.99% | 5 |
| Jan 30, 2026 | 38.51 | 41.50 | 38.51 | 41.50 | 41.50 | 4.22% | 205 |
| Jan 29, 2026 | 42.27 | 42.27 | 38.35 | 39.82 | 39.82 | -1.24% | 25 |
| Jan 28, 2026 | 40.32 | 40.33 | 40.32 | 40.32 | 40.32 | -1.01% | 506 |
| Jan 27, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - | 3 |
| Jan 23, 2026 | 39.50 | 40.83 | 39.15 | 40.73 | 40.73 | 4.73% | 4,180 |
| Jan 22, 2026 | 38.91 | 38.91 | 37.00 | 38.89 | 38.89 | 4.94% | 1,721 |
| Jan 21, 2026 | 38.00 | 38.00 | 36.58 | 37.06 | 37.06 | -3.74% | 220 |
| Jan 20, 2026 | 38.46 | 39.50 | 38.46 | 38.50 | 38.50 | 0.08% | 234 |
| Jan 19, 2026 | 39.12 | 39.12 | 38.46 | 38.47 | 38.47 | -1.66% | 1,048 |
| Jan 16, 2026 | 39.40 | 41.37 | 39.10 | 39.12 | 39.12 | -0.71% | 82 |
| Jan 14, 2026 | 42.31 | 42.34 | 38.43 | 39.40 | 39.40 | -2.33% | 3,728 |
| Jan 13, 2026 | 43.03 | 43.03 | 39.72 | 40.34 | 40.34 | -1.59% | 2,527 |
| Jan 12, 2026 | 43.13 | 43.13 | 40.99 | 40.99 | 40.99 | -4.98% | 1,314 |
| Jan 9, 2026 | 46.97 | 46.97 | 43.13 | 43.14 | 43.14 | -4.98% | 52 |
| Jan 8, 2026 | 45.85 | 45.85 | 45.40 | 45.40 | 45.40 | 3.56% | 6 |
| Jan 7, 2026 | 44.00 | 44.00 | 42.99 | 43.84 | 43.84 | -3.12% | 297 |
| Jan 6, 2026 | 47.25 | 47.25 | 42.75 | 45.25 | 45.25 | 0.56% | 1,549 |
| Jan 5, 2026 | 45.00 | 45.00 | 41.52 | 45.00 | 45.00 | 3.26% | 12 |
| Jan 2, 2026 | 41.51 | 43.58 | 41.31 | 43.58 | 43.58 | 4.99% | 4,606 |
| Dec 31, 2025 | 42.01 | 42.01 | 40.01 | 41.51 | 41.51 | -1.17% | 711 |
| Dec 30, 2025 | 46.21 | 46.21 | 42.00 | 42.00 | 42.00 | -4.57% | 557 |
| Dec 26, 2025 | 44.40 | 44.50 | 44.01 | 44.01 | 44.01 | 2.28% | 902 |
| Dec 24, 2025 | 44.50 | 45.18 | 43.02 | 43.03 | 43.03 | - | 1,574 |
| Dec 23, 2025 | 43.00 | 45.00 | 41.90 | 43.03 | 43.03 | 0.07% | 113 |
| Dec 22, 2025 | 42.60 | 44.45 | 42.15 | 43.00 | 43.00 | -3.07% | 819 |
| Dec 18, 2025 | 44.36 | 47.74 | 44.36 | 44.36 | 44.36 | -9.98% | 2,519 |
| Dec 17, 2025 | 54.90 | 54.90 | 49.28 | 49.28 | 49.28 | -9.99% | 2,919 |
| Dec 16, 2025 | 55.61 | 60.86 | 49.81 | 54.75 | 54.75 | -1.07% | 5,118 |
| Dec 15, 2025 | 60.86 | 60.86 | 55.34 | 55.34 | 55.34 | -9.99% | 4,996 |
| Dec 12, 2025 | 61.60 | 61.60 | 61.48 | 61.48 | 61.48 | 0.29% | 18 |
| Dec 11, 2025 | 59.24 | 65.00 | 53.32 | 61.30 | 61.30 | 3.48% | 444 |
| Dec 10, 2025 | 59.25 | 59.25 | 53.08 | 59.24 | 59.24 | 0.46% | 408 |
| Dec 9, 2025 | 62.00 | 62.00 | 58.96 | 58.97 | 58.97 | 4.39% | 273 |
| Dec 8, 2025 | 57.83 | 57.83 | 47.33 | 56.49 | 56.49 | 7.44% | 388 |
| Dec 5, 2025 | 50.96 | 52.70 | 50.66 | 52.58 | 52.58 | 3.48% | 135 |
| Dec 4, 2025 | 48.46 | 50.87 | 48.32 | 50.81 | 50.81 | 4.85% | 284 |
| Dec 3, 2025 | 48.51 | 48.51 | 48.46 | 48.46 | 48.46 | 4.89% | 86 |
| Dec 2, 2025 | 44.00 | 46.20 | 43.50 | 46.20 | 46.20 | 5.00% | 17 |
| Dec 1, 2025 | 42.00 | 44.10 | 42.00 | 44.00 | 44.00 | 4.76% | 2,075 |
| Nov 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12 |
| Nov 25, 2025 | 39.90 | 42.00 | 39.90 | 42.00 | 42.00 | - | 103 |
| Nov 24, 2025 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | -4.89% | 96 |
| Nov 21, 2025 | 45.76 | 45.76 | 44.05 | 44.16 | 44.16 | -3.50% | 1,069 |
| Nov 20, 2025 | 49.88 | 49.88 | 45.25 | 45.76 | 45.76 | -3.68% | 594 |