Skip to main content
Panafic Industrials Limited (BOM:538860)
India flag India · Delayed Price · Currency is INR
1.070
-0.050 (-4.46%)
At close: Apr 28, 2026

Panafic Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.071.081.021.021.02-4.67%639,999
Apr 28, 20261.071.071.071.071.07-4.46%13,000
Apr 27, 20261.121.121.121.121.12-4.27%32,905
Apr 24, 20261.171.171.171.171.17-4.88%36,107
Apr 23, 20261.281.281.231.231.23-4.65%396,413
Apr 22, 20261.301.301.231.291.294.03%427,920
Apr 21, 20261.241.241.241.241.244.20%779,676
Apr 20, 20261.191.191.191.191.194.39%269,138
Apr 17, 20261.141.141.141.141.14-8.06%414,516
Apr 16, 20261.241.241.241.241.049.73%455,542
Apr 15, 20261.131.131.131.130.959.71%700,426
Apr 13, 20260.951.040.951.030.8618.39%585,165
Apr 10, 20260.810.880.810.870.738.75%194,056
Apr 9, 20260.780.800.780.800.672.56%155,121
Apr 8, 20260.760.780.750.780.655.41%109,951
Apr 7, 20260.770.770.740.740.625.71%30,295
Apr 6, 20260.740.740.700.700.599.37%10,408
Apr 2, 20260.630.640.630.640.541.59%31,007
Apr 1, 20260.630.630.630.630.533.28%17,271
Mar 30, 20260.660.660.600.610.51-7.58%23,952
Mar 27, 20260.700.700.660.660.55-4.35%30,550
Mar 25, 20260.680.690.680.690.581.47%27,516
Mar 24, 20260.720.720.670.680.57-5.56%7,502
Mar 23, 20260.720.720.720.720.601.41%23,719
Mar 20, 20260.730.740.660.710.60-2.74%57,428
Mar 19, 20260.700.750.700.730.61-11,453
Mar 18, 20260.670.790.670.730.618.96%32,605
Mar 17, 20260.670.680.670.670.561.52%29,330
Mar 16, 20260.740.740.650.660.55-10.81%18,894
Mar 13, 20260.740.740.740.740.62-13,768
Mar 12, 20260.750.750.740.740.62-1.33%4,841
Mar 11, 20260.750.750.630.750.631.35%17,012
Mar 10, 20260.800.800.740.740.6210.45%12,198
Mar 9, 20260.680.680.670.670.56-1.47%17,350
Mar 6, 20260.700.710.680.680.57-1.45%25,748
Mar 5, 20260.740.740.680.690.58-9.21%24,260
Mar 4, 20260.670.760.670.760.6415.15%120,905
Mar 2, 20260.660.660.660.660.55-19,394
Feb 27, 20260.670.780.660.660.55-1.49%43,136
Feb 26, 20260.660.670.660.670.561.52%22,412
Feb 25, 20260.660.670.660.660.55-1.49%42,429
Feb 24, 20260.660.670.660.670.56-8,544
Feb 23, 20260.660.670.660.670.56-19,135
Feb 20, 20260.700.700.660.670.56-4.29%17,355
Feb 19, 20260.680.700.680.700.592.94%12,671
Feb 18, 20260.680.690.680.680.573.03%25,569
Feb 17, 20260.680.680.660.660.55-2.94%35,753
Feb 16, 20260.660.680.660.680.57-2.86%37,797
Feb 13, 20260.700.700.700.700.59-26,330
Feb 12, 20260.700.700.700.700.59-39,248
Feb 11, 20260.690.700.690.700.59-32,195
Feb 10, 20260.690.700.690.700.591.45%50,642
Feb 9, 20260.690.690.690.690.58-28,416
Feb 6, 20260.720.720.680.690.58-4.17%29,571
Feb 5, 20260.720.720.690.720.60-37,049
Feb 4, 20260.750.750.720.720.60-5.26%34,102
Feb 3, 20260.680.770.680.760.6411.76%59,154
Feb 2, 20260.710.710.680.680.57-4.23%49,124
Feb 1, 20260.710.820.710.710.60-14,221
Jan 30, 20260.710.710.670.710.60-40,044
Jan 29, 20260.750.750.710.710.60-7.79%22,968
Jan 28, 20260.720.770.720.770.655.48%22,708
Jan 27, 20260.770.770.730.730.61-6.41%55,193
Jan 23, 20260.810.810.780.780.6514.71%102,507
Jan 22, 20260.680.680.680.680.57-30,928
Jan 21, 20260.680.680.660.680.57-76,624
Jan 20, 20260.670.680.670.680.57-2.86%41,095
Jan 19, 20260.720.720.700.700.59-6.67%22,253
Jan 16, 20260.750.750.750.750.63-53,096
Jan 14, 20260.750.750.750.750.63-53,563
Jan 13, 20260.760.760.750.750.631.35%50,548
Jan 12, 20260.670.740.670.740.62-9.76%164,245
Jan 9, 20260.840.840.820.820.69-2.38%20,082
Jan 8, 20260.850.860.820.840.70-1.18%127,935
Jan 7, 20260.850.860.830.850.711.19%94,366
Jan 6, 20260.860.920.810.840.70-2.33%340,235
Jan 5, 20260.830.900.800.860.721.18%111,406
Jan 2, 20260.961.040.800.850.71-7.61%736,902
Jan 1, 20260.770.920.770.920.7719.48%1,122,593
Dec 31, 20250.770.770.750.770.65-65,986
Dec 30, 20250.750.770.750.770.65-1.28%36,198
Dec 29, 20250.750.780.750.780.651.30%94,453
Dec 26, 20250.770.780.740.770.65-1.28%59,378
Dec 24, 20250.780.790.760.780.65-1.27%94,787
Dec 23, 20250.800.800.780.790.66-56,813
Dec 22, 20250.780.810.770.790.66-73,963
Dec 19, 20250.810.820.760.790.66-1.25%110,643
Dec 18, 20250.790.830.790.800.67-132,196
Dec 17, 20250.800.820.790.800.67-44,443
Dec 16, 20250.800.830.800.800.67-2.44%31,447
Dec 15, 20250.820.840.800.820.69-59,708
Dec 12, 20250.800.820.790.820.693.80%62,011
Dec 11, 20250.820.820.780.790.66-3.66%92,561
Dec 10, 20250.830.830.700.820.69-1.20%203,683
Dec 9, 20250.850.850.830.830.70-1.19%44,726
Dec 8, 20250.850.850.820.840.701.20%40,159
Dec 5, 20250.860.860.810.830.70-2.35%90,283
Dec 4, 20250.850.880.840.850.711.19%54,405
Dec 3, 20250.870.870.830.840.70-3.45%75,857
Dec 2, 20250.860.890.800.870.732.35%103,043