Panama Petrochem Limited (BOM:524820)
India
· Delayed Price · Currency is INR 275.55
+2.35 (0.86%)
At close: Apr 28, 2026
Panama Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 276.65 | 277.40 | 271.55 | 275.55 | 275.55 | 0.86% | 773 |
| Apr 27, 2026 | 268.95 | 274.50 | 268.95 | 273.20 | 273.20 | -0.04% | 583 |
| Apr 24, 2026 | 274.00 | 276.65 | 267.00 | 273.30 | 273.30 | -1.26% | 1,640 |
| Apr 23, 2026 | 276.75 | 278.15 | 273.35 | 276.80 | 276.80 | -0.43% | 535 |
| Apr 22, 2026 | 274.10 | 281.00 | 272.30 | 278.00 | 278.00 | 1.89% | 3,835 |
| Apr 21, 2026 | 270.45 | 274.70 | 270.45 | 272.85 | 272.85 | 0.91% | 361 |
| Apr 20, 2026 | 280.40 | 280.90 | 268.70 | 270.40 | 270.40 | -1.62% | 2,646 |
| Apr 17, 2026 | 277.25 | 278.00 | 272.20 | 274.85 | 274.85 | 0.02% | 1,829 |
| Apr 16, 2026 | 272.10 | 276.00 | 269.00 | 274.80 | 274.80 | 1.87% | 1,670 |
| Apr 15, 2026 | 269.05 | 272.00 | 266.15 | 269.75 | 269.75 | 2.86% | 1,953 |
| Apr 13, 2026 | 262.65 | 272.00 | 261.00 | 262.25 | 262.25 | -1.91% | 2,560 |
| Apr 10, 2026 | 269.70 | 273.55 | 265.05 | 267.35 | 267.35 | -0.06% | 6,637 |
| Apr 9, 2026 | 279.70 | 280.50 | 262.50 | 267.50 | 267.50 | -3.18% | 2,069 |
| Apr 8, 2026 | 287.90 | 291.35 | 272.95 | 276.30 | 276.30 | -0.77% | 6,585 |
| Apr 7, 2026 | 266.30 | 279.65 | 266.30 | 278.45 | 278.45 | 5.75% | 303,111 |
| Apr 6, 2026 | 277.80 | 277.80 | 260.95 | 263.30 | 263.30 | -1.44% | 3,889 |
| Apr 2, 2026 | 263.00 | 269.00 | 253.65 | 267.15 | 267.15 | 3.97% | 2,652 |
| Apr 1, 2026 | 232.00 | 259.00 | 232.00 | 256.95 | 256.95 | 10.92% | 3,509 |
| Mar 30, 2026 | 247.00 | 250.00 | 229.00 | 231.65 | 231.65 | -7.71% | 4,601 |
| Mar 27, 2026 | 262.25 | 262.25 | 250.95 | 251.00 | 251.00 | -2.81% | 1,927 |
| Mar 25, 2026 | 256.30 | 262.00 | 256.15 | 258.25 | 258.25 | -0.19% | 4,060 |
| Mar 24, 2026 | 256.80 | 259.75 | 255.75 | 258.75 | 258.75 | 2.19% | 1,313 |
| Mar 23, 2026 | 257.15 | 257.55 | 252.05 | 253.20 | 253.20 | -4.05% | 3,347 |
| Mar 20, 2026 | 264.75 | 268.60 | 260.00 | 263.90 | 263.90 | 1.60% | 3,397 |
| Mar 19, 2026 | 268.25 | 269.95 | 258.00 | 259.75 | 259.75 | -4.73% | 4,620 |
| Mar 18, 2026 | 265.05 | 274.50 | 260.00 | 272.65 | 272.65 | 3.35% | 2,310 |
| Mar 17, 2026 | 257.20 | 267.50 | 256.05 | 263.80 | 263.80 | 1.44% | 2,022 |
| Mar 16, 2026 | 267.75 | 267.75 | 255.00 | 260.05 | 260.05 | -3.22% | 1,675 |
| Mar 13, 2026 | 270.05 | 271.35 | 265.40 | 268.70 | 268.70 | -0.50% | 789 |
| Mar 12, 2026 | 273.05 | 273.05 | 267.70 | 270.05 | 270.05 | -1.12% | 4,025 |
| Mar 11, 2026 | 276.50 | 277.80 | 272.00 | 273.10 | 273.10 | -1.10% | 439 |
| Mar 10, 2026 | 280.00 | 281.15 | 272.45 | 276.15 | 276.15 | -1.78% | 1,864 |
| Mar 9, 2026 | 268.00 | 288.40 | 263.70 | 281.15 | 281.15 | 2.05% | 2,038 |
| 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 |