Panama Petrochem Limited (BOM:524820)
India
· Delayed Price · Currency is INR 281.15
+5.65 (2.05%)
At close: Mar 9, 2026
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 274.00 | 276.50 | 274.00 | 275.50 | 275.50 | 0.84% | 377 |
| Mar 5, 2026 | 273.00 | 280.55 | 271.00 | 273.20 | 273.20 | -0.07% | 1,790 |
| Mar 4, 2026 | 269.00 | 277.35 | 265.40 | 273.40 | 273.40 | 0.66% | 6,046 |
| Mar 2, 2026 | 256.95 | 276.40 | 256.95 | 271.60 | 271.60 | -3.48% | 1,355 |
| Feb 27, 2026 | 280.00 | 282.50 | 277.80 | 281.40 | 281.40 | 1.01% | 243 |
| Feb 26, 2026 | 280.05 | 282.35 | 277.65 | 278.60 | 278.60 | -0.52% | 518 |
| Feb 25, 2026 | 277.25 | 280.60 | 275.00 | 280.05 | 280.05 | 1.19% | 1,282 |
| Feb 24, 2026 | 277.90 | 280.55 | 274.35 | 276.75 | 276.75 | -1.30% | 1,647 |
| Feb 23, 2026 | 277.20 | 280.50 | 276.90 | 280.40 | 280.40 | 1.19% | 508 |
| Feb 20, 2026 | 285.50 | 287.70 | 275.00 | 277.10 | 277.10 | -3.11% | 1,355 |
| Feb 19, 2026 | 290.35 | 291.75 | 282.10 | 286.00 | 286.00 | -1.12% | 2,431 |
| Feb 18, 2026 | 289.30 | 290.00 | 288.15 | 289.25 | 289.25 | 0.42% | 384 |
| Feb 17, 2026 | 291.35 | 293.40 | 287.10 | 288.05 | 288.05 | -1.13% | 1,390 |
| Feb 16, 2026 | 288.00 | 297.90 | 285.30 | 291.35 | 291.35 | 0.38% | 6,356 |
| Feb 13, 2026 | 297.85 | 297.85 | 290.00 | 290.25 | 290.25 | -1.94% | 413 |
| Feb 12, 2026 | 290.70 | 296.00 | 289.00 | 296.00 | 296.00 | 1.93% | 414 |
| Feb 11, 2026 | 299.30 | 299.30 | 236.00 | 290.40 | 290.40 | -1.56% | 6,351 |
| Feb 10, 2026 | 307.85 | 309.80 | 293.00 | 295.00 | 295.00 | -3.55% | 10,082 |
| Feb 9, 2026 | 305.45 | 307.00 | 304.30 | 305.85 | 305.85 | 2.04% | 4,419 |
| Feb 6, 2026 | 299.95 | 303.05 | 295.40 | 299.75 | 299.75 | -0.07% | 801 |
| Feb 5, 2026 | 299.90 | 300.25 | 297.40 | 299.95 | 299.95 | 0.03% | 167 |
| Feb 4, 2026 | 304.65 | 304.65 | 293.40 | 299.85 | 299.85 | -1.59% | 1,808 |
| Feb 3, 2026 | 292.25 | 305.10 | 292.25 | 304.70 | 304.70 | 2.18% | 2,068 |
| Feb 2, 2026 | 293.00 | 300.65 | 289.80 | 298.20 | 298.20 | 1.38% | 357 |
| Feb 1, 2026 | 293.70 | 306.35 | 291.20 | 294.15 | 294.15 | 0.19% | 1,499 |
| Jan 30, 2026 | 284.30 | 295.35 | 284.05 | 293.60 | 293.60 | 2.07% | 1,042 |
| Jan 29, 2026 | 281.65 | 292.85 | 281.60 | 287.65 | 287.65 | -0.59% | 5,867 |
| Jan 28, 2026 | 288.40 | 291.50 | 283.40 | 289.35 | 289.35 | 0.94% | 2,845 |
| Jan 27, 2026 | 282.95 | 288.90 | 280.00 | 286.65 | 286.65 | 0.23% | 741 |
| Jan 23, 2026 | 285.15 | 287.15 | 278.40 | 286.00 | 286.00 | -0.44% | 1,344 |
| Jan 22, 2026 | 289.10 | 291.95 | 284.80 | 287.25 | 287.25 | -0.62% | 1,850 |
| Jan 21, 2026 | 282.90 | 293.00 | 280.00 | 289.05 | 289.05 | 2.19% | 1,641 |
| Jan 20, 2026 | 289.95 | 289.95 | 281.85 | 282.85 | 282.85 | -4.15% | 507 |
| Jan 19, 2026 | 303.40 | 303.40 | 291.00 | 295.10 | 295.10 | -2.24% | 2,628 |
| Jan 16, 2026 | 294.30 | 305.80 | 293.50 | 301.85 | 301.85 | 2.60% | 3,063 |
| Jan 14, 2026 | 295.45 | 297.10 | 291.70 | 294.20 | 294.20 | -0.36% | 1,699 |
| Jan 13, 2026 | 293.90 | 296.90 | 291.45 | 295.25 | 295.25 | 2.00% | 869 |
| Jan 12, 2026 | 294.55 | 294.55 | 283.90 | 289.45 | 289.45 | -1.58% | 673 |
| Jan 9, 2026 | 299.65 | 301.70 | 290.25 | 294.10 | 294.10 | -2.08% | 1,416 |
| Jan 8, 2026 | 302.95 | 303.00 | 299.05 | 300.35 | 300.35 | -0.46% | 1,422 |
| Jan 7, 2026 | 302.10 | 302.15 | 298.30 | 301.75 | 301.75 | -0.13% | 2,338 |
| Jan 6, 2026 | 299.40 | 312.00 | 295.75 | 302.15 | 302.15 | 0.94% | 2,422 |
| Jan 5, 2026 | 309.05 | 309.80 | 295.40 | 299.35 | 299.35 | -3.89% | 8,854 |
| Jan 2, 2026 | 310.05 | 317.90 | 305.55 | 311.45 | 311.45 | 0.45% | 10,777 |
| Jan 1, 2026 | 293.80 | 323.00 | 293.80 | 310.05 | 310.05 | 8.48% | 66,460 |
| Dec 31, 2025 | 284.85 | 287.50 | 283.20 | 285.80 | 285.80 | -0.37% | 857 |
| Dec 30, 2025 | 283.80 | 287.75 | 280.30 | 286.85 | 286.85 | 1.09% | 564 |
| Dec 29, 2025 | 287.35 | 288.80 | 282.30 | 283.75 | 283.75 | -2.16% | 1,910 |
| Dec 26, 2025 | 291.00 | 291.00 | 287.05 | 290.00 | 290.00 | -0.34% | 445 |
| Dec 24, 2025 | 293.20 | 293.85 | 288.65 | 291.00 | 291.00 | -0.73% | 566 |
| Dec 23, 2025 | 281.50 | 297.55 | 281.50 | 293.15 | 293.15 | 3.77% | 786 |
| Dec 22, 2025 | 277.30 | 283.90 | 277.30 | 282.50 | 282.50 | 1.88% | 2,094 |
| Dec 19, 2025 | 272.95 | 278.00 | 272.95 | 277.30 | 277.30 | 1.58% | 3,944 |
| Dec 18, 2025 | 272.15 | 273.00 | 267.70 | 273.00 | 273.00 | -0.31% | 2,170 |
| Dec 17, 2025 | 272.70 | 274.75 | 263.90 | 273.85 | 273.85 | 0.42% | 4,321 |
| Dec 16, 2025 | 277.75 | 278.00 | 271.10 | 272.70 | 272.70 | -1.73% | 774 |
| Dec 15, 2025 | 275.00 | 282.65 | 275.00 | 277.50 | 277.50 | 0.91% | 1,539 |
| Dec 12, 2025 | 278.15 | 280.15 | 274.10 | 275.00 | 275.00 | -1.10% | 195 |
| Dec 11, 2025 | 277.50 | 281.10 | 276.10 | 278.05 | 278.05 | 0.22% | 1,414 |
| Dec 10, 2025 | 287.80 | 287.80 | 276.05 | 277.45 | 277.45 | -3.53% | 2,078 |
| Dec 9, 2025 | 280.30 | 288.00 | 274.00 | 287.60 | 287.60 | 2.64% | 3,480 |
| Dec 8, 2025 | 286.60 | 286.60 | 279.80 | 280.20 | 280.20 | -2.22% | 1,276 |
| Dec 5, 2025 | 296.45 | 296.45 | 285.60 | 286.55 | 286.55 | -1.46% | 772 |
| Dec 4, 2025 | 286.50 | 294.30 | 286.50 | 290.80 | 290.80 | -2.02% | 1,116 |
| Dec 3, 2025 | 290.00 | 298.90 | 286.20 | 296.80 | 296.80 | 0.52% | 6,150 |
| Dec 2, 2025 | 297.65 | 297.65 | 293.50 | 295.25 | 295.25 | -1.35% | 180 |
| Dec 1, 2025 | 296.00 | 300.55 | 296.00 | 299.30 | 299.30 | 0.57% | 2,989 |
| Nov 28, 2025 | 292.95 | 298.65 | 292.95 | 297.60 | 297.60 | 0.12% | 210 |
| Nov 27, 2025 | 293.75 | 298.00 | 293.00 | 297.25 | 297.25 | 0.85% | 1,404 |
| Nov 26, 2025 | 300.55 | 300.55 | 294.20 | 294.75 | 294.75 | -0.15% | 1,912 |
| Nov 25, 2025 | 296.05 | 297.80 | 294.05 | 295.20 | 295.20 | -0.29% | 888 |
| Nov 24, 2025 | 301.00 | 301.00 | 294.00 | 296.05 | 296.05 | -1.81% | 2,258 |
| Nov 21, 2025 | 305.20 | 305.20 | 298.05 | 301.50 | 301.50 | -1.63% | 1,694 |
| Nov 20, 2025 | 299.90 | 308.00 | 297.65 | 306.50 | 306.50 | 2.20% | 9,820 |
| Nov 19, 2025 | 297.95 | 301.15 | 293.00 | 299.90 | 299.90 | -1.20% | 4,526 |
| Nov 18, 2025 | 287.90 | 308.05 | 287.90 | 303.55 | 303.55 | 3.71% | 4,350 |
| Nov 17, 2025 | 301.45 | 301.45 | 289.35 | 292.70 | 292.70 | 0.72% | 1,489 |
| Nov 14, 2025 | 296.00 | 296.25 | 288.40 | 290.60 | 290.60 | -1.89% | 3,786 |
| Nov 13, 2025 | 300.95 | 303.85 | 295.00 | 296.20 | 296.20 | -2.87% | 2,023 |
| Nov 12, 2025 | 301.00 | 312.15 | 297.25 | 304.95 | 304.95 | 3.46% | 32,737 |
| Nov 11, 2025 | 277.00 | 314.90 | 273.95 | 294.75 | 294.75 | 6.58% | 189,124 |
| Nov 10, 2025 | 267.75 | 278.10 | 266.25 | 276.55 | 276.55 | 3.50% | 2,497 |
| Nov 7, 2025 | 267.40 | 268.65 | 265.95 | 267.20 | 267.20 | -0.30% | 3,003 |
| Nov 6, 2025 | 272.40 | 272.40 | 267.00 | 268.00 | 268.00 | -2.15% | 4,344 |
| Nov 4, 2025 | 274.60 | 275.70 | 271.80 | 273.90 | 273.90 | 0.88% | 1,258 |
| Nov 3, 2025 | 267.55 | 277.50 | 266.00 | 271.50 | 271.50 | 1.17% | 1,989 |
| Oct 31, 2025 | 265.00 | 269.90 | 265.00 | 268.35 | 268.35 | -0.48% | 1,211 |
| Oct 30, 2025 | 270.00 | 271.50 | 268.45 | 269.65 | 269.65 | 0.58% | 702 |
| Oct 29, 2025 | 269.85 | 270.95 | 267.40 | 268.10 | 268.10 | -0.67% | 1,582 |
| Oct 28, 2025 | 270.75 | 271.60 | 269.00 | 269.90 | 269.90 | -0.31% | 566 |
| Oct 27, 2025 | 280.00 | 280.15 | 268.60 | 270.75 | 270.75 | -2.82% | 1,379 |
| Oct 24, 2025 | 282.50 | 282.95 | 274.90 | 278.60 | 278.60 | -0.75% | 1,419 |
| Oct 23, 2025 | 284.90 | 286.10 | 278.75 | 280.70 | 280.70 | 0.29% | 2,605 |
| Oct 21, 2025 | 274.90 | 281.35 | 274.80 | 279.90 | 279.90 | 2.73% | 670 |
| Oct 20, 2025 | 272.15 | 274.45 | 270.00 | 272.45 | 272.45 | 0.33% | 1,560 |
| Oct 17, 2025 | 272.25 | 276.55 | 270.00 | 271.55 | 271.55 | -0.91% | 1,254 |
| Oct 16, 2025 | 268.20 | 274.80 | 268.15 | 274.05 | 274.05 | 2.12% | 2,094 |
| Oct 15, 2025 | 268.85 | 269.60 | 266.95 | 268.35 | 268.35 | -0.28% | 2,494 |
| Oct 14, 2025 | 274.45 | 274.45 | 266.90 | 269.10 | 269.10 | -2.25% | 2,177 |
| Oct 13, 2025 | 293.00 | 293.00 | 273.05 | 275.30 | 275.30 | -0.72% | 516 |