Panorama Studios International Limited (BOM:539469)
India
· Delayed Price · Currency is INR 41.79
-0.30 (-0.71%)
At close: Apr 29, 2026
BOM:539469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.45 | 44.45 | 40.58 | 42.09 | 42.09 | -4.21% | 205,781 |
| Apr 27, 2026 | 43.60 | 46.39 | 41.71 | 43.94 | 43.94 | 2.74% | 197,746 |
| Apr 24, 2026 | 42.55 | 43.00 | 42.25 | 42.77 | 42.77 | 0.52% | 87,624 |
| Apr 23, 2026 | 42.70 | 43.40 | 41.66 | 42.55 | 42.55 | 0.05% | 122,009 |
| Apr 22, 2026 | 43.21 | 43.99 | 42.00 | 42.53 | 42.53 | -0.61% | 118,609 |
| Apr 21, 2026 | 42.62 | 44.02 | 42.62 | 42.79 | 42.79 | -1.59% | 105,102 |
| Apr 20, 2026 | 44.25 | 44.50 | 42.97 | 43.48 | 43.48 | -1.07% | 10,858 |
| Apr 17, 2026 | 43.13 | 44.25 | 43.00 | 43.95 | 43.95 | -0.07% | 92,498 |
| Apr 16, 2026 | 45.00 | 45.55 | 43.00 | 43.98 | 43.98 | -0.45% | 137,277 |
| Apr 15, 2026 | 45.05 | 45.99 | 44.01 | 44.18 | 44.18 | -1.58% | 137,891 |
| Apr 13, 2026 | 47.00 | 47.45 | 44.30 | 44.89 | 44.89 | -3.71% | 76,713 |
| Apr 10, 2026 | 47.44 | 47.44 | 45.50 | 46.62 | 46.62 | 1.52% | 134,395 |
| Apr 9, 2026 | 46.40 | 47.05 | 43.42 | 45.92 | 45.92 | 4.77% | 208,536 |
| Apr 8, 2026 | 44.00 | 47.60 | 41.57 | 43.83 | 43.83 | 4.73% | 265,338 |
| Apr 7, 2026 | 37.20 | 42.49 | 37.01 | 41.85 | 41.85 | 12.50% | 161,445 |
| Apr 6, 2026 | 37.00 | 38.00 | 35.05 | 37.20 | 37.20 | 2.11% | 18,091 |
| Apr 2, 2026 | 35.80 | 37.00 | 33.26 | 36.43 | 36.43 | 2.19% | 18,523 |
| Apr 1, 2026 | 33.90 | 36.00 | 33.89 | 35.65 | 35.65 | 10.10% | 46,029 |
| Mar 30, 2026 | 35.00 | 35.00 | 28.96 | 32.38 | 32.38 | -10.53% | 122,766 |
| Mar 27, 2026 | 38.22 | 39.40 | 35.00 | 36.19 | 36.19 | -6.07% | 33,311 |
| Mar 25, 2026 | 37.00 | 39.00 | 37.00 | 38.53 | 38.53 | 3.91% | 37,999 |
| Mar 24, 2026 | 37.51 | 39.00 | 36.11 | 37.08 | 37.08 | -2.88% | 65,441 |
| Mar 23, 2026 | 37.00 | 38.50 | 35.65 | 38.18 | 38.18 | -0.88% | 372,062 |
| Mar 20, 2026 | 42.49 | 42.49 | 37.30 | 38.52 | 38.52 | -2.95% | 65,679 |
| Mar 19, 2026 | 38.90 | 40.25 | 38.50 | 39.69 | 39.69 | -4.91% | 52,975 |
| Mar 18, 2026 | 41.00 | 42.10 | 39.51 | 41.74 | 41.74 | 3.70% | 78,796 |
| Mar 17, 2026 | 38.74 | 41.00 | 36.88 | 40.25 | 40.25 | 3.90% | 53,168 |
| Mar 16, 2026 | 37.19 | 39.00 | 31.95 | 38.74 | 38.74 | 6.28% | 87,349 |
| Mar 13, 2026 | 42.00 | 44.00 | 35.51 | 36.45 | 36.45 | -14.90% | 1,087,432 |
| Mar 12, 2026 | 43.99 | 44.50 | 41.55 | 42.83 | 42.83 | -2.95% | 18,509 |
| Mar 11, 2026 | 42.54 | 45.49 | 42.54 | 44.13 | 44.13 | 2.70% | 26,483 |
| Mar 10, 2026 | 41.00 | 43.00 | 41.00 | 42.97 | 42.97 | 2.19% | 11,111 |
| Mar 9, 2026 | 41.90 | 42.50 | 39.99 | 42.05 | 42.05 | -1.80% | 77,754 |
| Mar 6, 2026 | 44.02 | 46.43 | 40.56 | 42.82 | 42.82 | -4.67% | 75,091 |
| Mar 5, 2026 | 47.50 | 47.50 | 44.01 | 44.92 | 44.92 | -4.30% | 52,567 |
| Mar 4, 2026 | 44.50 | 47.98 | 42.00 | 46.94 | 46.94 | -1.51% | 49,676 |
| Mar 2, 2026 | 46.00 | 49.00 | 46.00 | 47.66 | 47.66 | -1.87% | 48,647 |
| Feb 27, 2026 | 49.00 | 49.80 | 46.50 | 48.57 | 48.57 | -0.31% | 114,434 |
| Feb 26, 2026 | 46.50 | 49.90 | 45.50 | 48.72 | 48.72 | 4.91% | 204,034 |
| Feb 25, 2026 | 45.50 | 47.22 | 45.20 | 46.44 | 46.44 | -0.15% | 117,599 |
| Feb 24, 2026 | 48.24 | 49.00 | 46.05 | 46.51 | 46.51 | -1.13% | 42,840 |
| Feb 23, 2026 | 47.14 | 49.99 | 44.90 | 47.04 | 47.04 | -0.21% | 139,047 |
| Feb 20, 2026 | 44.00 | 47.90 | 42.00 | 47.14 | 47.14 | 7.14% | 289,297 |
| Feb 19, 2026 | 43.36 | 44.61 | 42.50 | 44.00 | 44.00 | 1.24% | 68,152 |
| Feb 18, 2026 | 44.33 | 44.33 | 42.56 | 43.46 | 43.46 | -0.57% | 115,421 |
| Feb 17, 2026 | 42.73 | 44.95 | 42.73 | 43.71 | 43.71 | -1.69% | 118,990 |
| Feb 16, 2026 | 45.11 | 46.90 | 43.34 | 44.46 | 44.46 | -1.42% | 18,378 |
| Feb 13, 2026 | 45.45 | 47.75 | 43.16 | 45.10 | 45.10 | 2.17% | 95,487 |
| Feb 12, 2026 | 44.55 | 44.98 | 43.11 | 44.14 | 44.14 | -0.34% | 27,630 |
| Feb 11, 2026 | 43.95 | 44.50 | 42.56 | 44.29 | 44.29 | 2.78% | 32,738 |
| Feb 10, 2026 | 43.00 | 44.81 | 41.56 | 43.09 | 43.09 | -0.12% | 24,838 |
| Feb 9, 2026 | 43.98 | 43.98 | 42.00 | 43.14 | 43.14 | -1.91% | 30,692 |
| Feb 6, 2026 | 42.75 | 44.80 | 42.00 | 43.98 | 43.98 | 4.59% | 95,672 |
| Feb 5, 2026 | 41.60 | 42.99 | 39.50 | 42.05 | 42.05 | 2.54% | 56,185 |
| Feb 4, 2026 | 43.60 | 43.60 | 40.10 | 41.01 | 41.01 | -4.16% | 42,474 |
| Feb 3, 2026 | 42.00 | 44.99 | 41.10 | 42.79 | 42.79 | -0.65% | 59,223 |
| Feb 2, 2026 | 45.80 | 45.80 | 41.10 | 43.07 | 43.07 | -2.14% | 21,064 |
| Feb 1, 2026 | 47.75 | 47.75 | 43.31 | 44.01 | 44.01 | -1.48% | 18,907 |
| Jan 30, 2026 | 46.70 | 50.00 | 39.80 | 44.67 | 44.67 | -3.44% | 299,610 |
| Jan 29, 2026 | 39.00 | 46.35 | 38.19 | 46.26 | 46.26 | 19.75% | 355,059 |
| Jan 28, 2026 | 37.00 | 39.51 | 36.41 | 38.63 | 38.63 | 4.43% | 145,003 |
| Jan 27, 2026 | 35.59 | 37.00 | 35.01 | 36.99 | 36.99 | 3.93% | 57,922 |
| Jan 23, 2026 | 37.00 | 37.00 | 35.50 | 35.59 | 35.59 | -1.36% | 4,197 |
| Jan 22, 2026 | 36.23 | 38.90 | 35.51 | 36.08 | 36.08 | 0.25% | 5,139 |
| Jan 21, 2026 | 38.40 | 38.49 | 35.70 | 35.99 | 35.99 | -6.54% | 20,232 |
| Jan 20, 2026 | 39.99 | 39.99 | 37.02 | 38.51 | 38.51 | -1.05% | 15,667 |
| Jan 19, 2026 | 39.55 | 40.00 | 38.00 | 38.92 | 38.92 | 0.49% | 19,184 |
| Jan 16, 2026 | 38.30 | 39.39 | 38.30 | 38.73 | 38.73 | 1.84% | 12,068 |
| Jan 14, 2026 | 38.30 | 39.34 | 37.45 | 38.03 | 38.03 | -3.89% | 38,515 |
| Jan 13, 2026 | 38.00 | 40.04 | 38.00 | 39.57 | 39.57 | 0.10% | 11,863 |
| Jan 12, 2026 | 40.29 | 40.29 | 39.12 | 39.53 | 39.53 | 0.23% | 25,101 |
| Jan 9, 2026 | 39.50 | 40.20 | 38.76 | 39.44 | 39.44 | 1.65% | 29,838 |
| Jan 8, 2026 | 39.50 | 39.87 | 37.50 | 38.80 | 38.80 | -0.51% | 35,205 |
| Jan 7, 2026 | 37.77 | 39.50 | 37.77 | 39.00 | 39.00 | 3.26% | 26,748 |
| Jan 6, 2026 | 38.70 | 38.70 | 37.21 | 37.77 | 37.77 | 1.83% | 24,214 |
| Jan 5, 2026 | 38.69 | 40.39 | 36.20 | 37.09 | 37.09 | -4.14% | 42,659 |
| Jan 2, 2026 | 39.26 | 39.70 | 38.00 | 38.69 | 38.69 | -0.74% | 13,438 |
| Jan 1, 2026 | 39.80 | 39.80 | 38.75 | 38.98 | 38.98 | 0.33% | 4,990 |
| Dec 31, 2025 | 40.00 | 40.00 | 38.70 | 38.85 | 38.85 | -1.52% | 24,829 |
| Dec 30, 2025 | 38.60 | 39.80 | 38.60 | 39.45 | 39.45 | 0.51% | 7,970 |
| Dec 29, 2025 | 39.55 | 40.40 | 38.25 | 39.25 | 39.25 | -1.26% | 77,920 |
| Dec 26, 2025 | 39.40 | 40.85 | 39.05 | 39.75 | 39.75 | 1.27% | 30,370 |
| Dec 24, 2025 | 40.00 | 40.45 | 39.00 | 39.25 | 39.25 | -1.51% | 36,352 |
| Dec 23, 2025 | 40.05 | 40.95 | 39.55 | 39.85 | 39.85 | -2.09% | 24,416 |
| Dec 22, 2025 | 41.15 | 42.00 | 39.40 | 40.70 | 40.70 | 0.99% | 42,441 |
| Dec 19, 2025 | 40.55 | 41.70 | 39.00 | 40.30 | 40.30 | -0.62% | 15,728 |
| Dec 18, 2025 | 39.55 | 41.95 | 39.55 | 40.55 | 40.55 | -1.10% | 34,700 |
| Dec 17, 2025 | 40.10 | 42.75 | 40.10 | 41.00 | 41.00 | -0.24% | 52,429 |
| Dec 16, 2025 | 42.90 | 42.90 | 35.40 | 41.10 | 41.10 | -2.61% | 185,040 |
| Dec 15, 2025 | 43.95 | 43.95 | 39.00 | 42.20 | 42.20 | -2.43% | 37,579 |
| Dec 12, 2025 | 40.50 | 43.30 | 40.50 | 43.25 | 43.25 | 5.23% | 25,767 |
| Dec 11, 2025 | 42.85 | 42.85 | 39.95 | 41.10 | 41.10 | -2.72% | 83,021 |
| Dec 10, 2025 | 43.80 | 43.80 | 41.60 | 42.25 | 42.25 | 1.56% | 80,964 |
| Dec 9, 2025 | 43.05 | 44.40 | 39.95 | 41.60 | 41.60 | -10.54% | 79,631 |
| Dec 8, 2025 | 49.00 | 49.00 | 45.65 | 46.50 | 46.50 | -3.93% | 27,949 |
| Dec 5, 2025 | 51.00 | 53.00 | 47.50 | 48.40 | 48.40 | 3.07% | 122,038 |
| Dec 4, 2025 | 49.43 | 49.70 | 46.00 | 46.96 | 46.96 | -3.32% | 228,881 |
| Dec 3, 2025 | 50.41 | 50.83 | 48.27 | 48.57 | 48.57 | -3.66% | 188,922 |
| Dec 2, 2025 | 51.13 | 51.13 | 50.00 | 50.41 | 50.41 | -0.28% | 365,829 |
| Dec 1, 2025 | 49.50 | 51.40 | 49.50 | 50.56 | 50.56 | 2.14% | 45,118 |