Skip to main content
Panjon Limited (BOM:526345)
India flag India · Delayed Price · Currency is INR
23.63
-0.41 (-1.71%)
At close: Apr 28, 2026

Panjon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.8924.8923.3523.8423.840.89%11,658
Apr 28, 202624.9924.9923.3623.6323.63-1.71%6,242
Apr 27, 202625.3525.3523.1024.0424.04-5.35%10,592
Apr 24, 202625.5125.7524.3525.4025.403.46%1,560
Apr 23, 202625.0525.0524.2124.5524.55-1.72%2,419
Apr 22, 202625.3525.4524.2524.9824.980.85%1,610
Apr 21, 202624.2525.6524.2024.7724.770.65%3,763
Apr 20, 202624.3625.9324.3624.6124.61-2.07%3,870
Apr 17, 202625.0025.8023.5225.1325.130.08%12,859
Apr 16, 202625.5025.8724.1925.1125.110.44%6,973
Apr 15, 202623.9325.4523.9325.0025.004.47%8,896
Apr 13, 202625.0225.0223.7123.9323.93-3.90%9,488
Apr 10, 202625.7425.7424.5624.9024.90-0.56%5,676
Apr 9, 202625.0925.9024.0025.0425.040.24%8,471
Apr 8, 202624.9925.3924.5624.9824.983.91%6,789
Apr 7, 202624.7525.6523.9024.0424.040.63%17,639
Apr 6, 202624.0124.5023.2123.8923.89-3.47%7,571
Apr 2, 202622.7724.9022.7724.7524.752.15%24,101
Apr 1, 202623.7024.8823.0024.2324.239.14%47,191
Mar 30, 202622.0224.0022.0022.2022.20-3.48%28,662
Mar 27, 202625.9925.9921.6523.0023.00-10.26%126,914
Mar 25, 202628.0028.0025.0025.6325.63-7.34%58,051
Mar 24, 202626.4528.3925.6127.6627.666.02%16,631
Mar 23, 202626.1126.9925.0026.0926.09-0.57%22,011
Mar 20, 202627.5927.6026.0226.2426.240.19%8,324
Mar 19, 202627.0927.7525.5026.1926.19-7.65%37,834
Mar 18, 202627.1428.7826.5228.3628.367.14%54,848
Mar 17, 202626.9827.8924.5226.4726.47-1.89%89,356
Mar 16, 202625.5527.7025.5026.9826.981.70%18,224
Mar 13, 202626.0026.8425.7526.5326.530.57%5,535
Mar 12, 202626.8027.0025.3626.3826.38-1.79%9,628
Mar 11, 202625.8728.8825.8726.8626.863.31%52,094
Mar 10, 202626.0026.8924.4026.0026.003.54%50,030
Mar 9, 202623.5525.8523.1525.1125.113.76%32,633
Mar 6, 202625.9025.9024.0524.2024.20-2.50%2,609
Mar 5, 202624.9925.7024.5024.8224.821.80%2,978
Mar 4, 202623.0525.9323.0524.3824.38-2.09%4,341
Mar 2, 202627.3527.3524.8124.9024.90-9.65%41,150
Feb 27, 202627.7729.0027.0127.5627.56-2.75%15,176
Feb 26, 202628.6029.0027.1328.3428.34-3.14%12,082
Feb 25, 202629.0030.0028.1529.2629.260.90%47,114
Feb 24, 202629.1829.6027.0329.0029.000.35%38,903
Feb 23, 202624.2529.4224.2528.9028.9013.33%89,654
Feb 20, 202625.7526.8525.2025.5025.50-1.62%11,509
Feb 19, 202627.4027.4025.5025.9225.92-3.50%18,847
Feb 18, 202624.5027.7424.4926.8626.8613.52%169,635
Feb 17, 202622.2524.9021.1823.6623.665.44%25,378
Feb 16, 202621.1722.9021.1722.4422.44-2.31%4,606
Feb 13, 202624.4924.4922.5022.9722.97-1.37%1,978
Feb 12, 202624.9024.9023.0023.2923.29-6.69%7,976
Feb 11, 202625.2525.2524.3324.9624.963.44%32,452
Feb 10, 202622.5624.5022.5624.1324.136.53%30,707
Feb 9, 202622.3523.5022.3522.6522.650.85%7,630
Feb 6, 202623.4523.4522.1222.4622.46-7.00%9,766
Feb 5, 202623.9824.6023.1324.1524.150.71%5,185
Feb 4, 202625.8025.8023.3623.9823.980.38%18,100
Feb 3, 202622.9924.3921.7123.8923.898.59%20,341
Feb 2, 202622.7022.7921.6122.0022.00-0.18%18,210
Feb 1, 202622.3023.8021.9022.0422.04-8.40%16,971
Jan 30, 202624.0724.2023.1024.0624.06-0.04%16,245
Jan 29, 202623.5924.9822.6124.0724.072.03%48,816
Jan 28, 202624.2725.8122.0023.5923.59-2.80%68,208
Jan 27, 202627.2527.2524.0024.2724.27-7.89%106,747
Jan 23, 202625.0028.6825.0026.3526.357.07%239,033
Jan 22, 202620.5024.6120.5024.6124.6119.99%170,620
Jan 21, 202621.2422.0020.0520.5120.51-0.87%24,385
Jan 20, 202620.5022.9020.5020.6920.69-1.19%95,823
Jan 19, 202621.3121.4019.7520.9420.94-1.69%15,209
Jan 16, 202619.5021.4819.5021.3021.3010.02%90,586
Jan 14, 202621.3821.5019.0519.3619.36-5.14%51,475
Jan 13, 202617.0120.4116.7120.4120.4119.99%224,135
Jan 12, 202617.0817.2416.6017.0117.01-0.41%2,656
Jan 9, 202616.9017.5016.6117.0817.081.07%3,548
Jan 8, 202617.3817.4416.8616.9016.90-2.76%2,474
Jan 7, 202617.0317.4417.0317.3817.382.12%442
Jan 6, 202617.6017.6017.0017.0217.02-3.84%7,509
Jan 5, 202617.4517.8917.0017.7017.701.43%3,566
Jan 2, 202617.4117.7517.3217.4517.450.06%7,514
Jan 1, 202617.6819.0117.1617.4417.441.22%7,357
Dec 31, 202516.7517.7116.7517.2317.23-1.54%8,019
Dec 30, 202517.5017.7517.1217.5017.50-0.28%2,401
Dec 29, 202517.5017.7517.0017.5517.55-0.06%4,641
Dec 26, 202517.6018.2517.0017.5617.56-0.40%8,827
Dec 24, 202518.1518.8017.5217.6317.63-2.22%19,715
Dec 23, 202517.7519.4517.6018.0318.034.16%19,820
Dec 22, 202517.3717.5417.0117.3117.310.12%2,062
Dec 19, 202516.6017.5016.6017.2917.294.16%23,850
Dec 18, 202516.6016.6016.3016.6016.60-1.07%1,261
Dec 17, 202517.0017.0016.5016.7816.782.07%1,748
Dec 16, 202516.8016.8016.2616.4416.44-0.90%1,257
Dec 15, 202516.6016.6016.1616.5916.59-1.13%9,734
Dec 12, 202519.3719.3716.6116.7816.782.50%6,380
Dec 11, 202516.3616.7016.3616.3716.370.12%2,156
Dec 10, 202516.9916.9916.3416.3516.35-1.80%4,935
Dec 9, 202516.7516.9916.2516.6516.650.91%7,376
Dec 8, 202516.5016.7516.3116.5016.50-1.90%2,975
Dec 5, 202516.6617.5016.6416.8216.821.20%2,600
Dec 4, 202516.9917.1916.5016.6216.62-0.36%3,382
Dec 3, 202517.3517.3516.5116.6816.68-1.94%2,572
Dec 2, 202516.8618.0016.4817.0117.010.89%8,870