Panacea Biotec Limited (NSE:PANACEABIO)
India
· Delayed Price · Currency is INR 356.00
+22.10 (6.62%)
Mar 10, 2026, 12:10 PM IST
Panacea Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 314.00 | 339.50 | 305.05 | 333.90 | 333.90 | 4.20% | 262,890 |
| Mar 6, 2026 | 325.50 | 329.60 | 318.45 | 320.45 | 320.45 | -0.08% | 136,189 |
| Mar 5, 2026 | 320.40 | 328.90 | 312.25 | 320.70 | 320.70 | 0.09% | 137,489 |
| Mar 4, 2026 | 332.00 | 332.00 | 317.00 | 320.40 | 320.40 | -1.84% | 94,624 |
| Mar 2, 2026 | 317.40 | 336.45 | 315.80 | 326.40 | 326.40 | -1.39% | 122,321 |
| Feb 27, 2026 | 336.90 | 337.80 | 327.75 | 331.00 | 331.00 | -1.53% | 32,940 |
| Feb 26, 2026 | 343.70 | 343.70 | 333.25 | 336.15 | 336.15 | -0.03% | 50,682 |
| Feb 25, 2026 | 328.50 | 343.00 | 328.50 | 336.25 | 336.25 | 0.60% | 60,105 |
| Feb 24, 2026 | 341.65 | 341.65 | 327.55 | 334.25 | 334.25 | -1.69% | 53,211 |
| Feb 23, 2026 | 342.35 | 349.35 | 336.00 | 340.00 | 340.00 | -0.44% | 41,829 |
| Feb 20, 2026 | 346.05 | 346.05 | 340.00 | 341.50 | 341.50 | -1.30% | 47,766 |
| Feb 19, 2026 | 356.80 | 356.80 | 343.70 | 346.00 | 346.00 | -1.94% | 40,636 |
| Feb 18, 2026 | 360.00 | 360.45 | 350.00 | 352.85 | 352.85 | -2.59% | 102,455 |
| Feb 17, 2026 | 347.05 | 366.50 | 345.50 | 362.25 | 362.25 | 4.44% | 118,627 |
| Feb 16, 2026 | 348.95 | 352.00 | 337.45 | 346.85 | 346.85 | -0.91% | 98,993 |
| Feb 13, 2026 | 355.70 | 360.75 | 346.70 | 350.05 | 350.05 | -2.02% | 94,052 |
| Feb 12, 2026 | 359.90 | 360.95 | 353.50 | 357.25 | 357.25 | 0.75% | 85,623 |
| Feb 11, 2026 | 376.55 | 377.25 | 348.35 | 354.60 | 354.60 | -5.30% | 203,426 |
| Feb 10, 2026 | 374.00 | 378.75 | 371.05 | 374.45 | 374.45 | 1.04% | 48,008 |
| Feb 9, 2026 | 367.00 | 373.50 | 365.95 | 370.60 | 370.60 | 2.05% | 65,126 |
| Feb 6, 2026 | 367.90 | 367.90 | 357.00 | 363.15 | 363.15 | -2.38% | 73,435 |
| Feb 5, 2026 | 380.95 | 382.00 | 362.30 | 372.00 | 372.00 | -2.34% | 166,949 |
| Feb 4, 2026 | 375.00 | 382.50 | 370.85 | 380.90 | 380.90 | 2.82% | 91,570 |
| Feb 3, 2026 | 374.00 | 382.90 | 368.60 | 370.45 | 370.45 | 0.83% | 96,077 |
| Feb 2, 2026 | 368.05 | 370.95 | 351.05 | 367.40 | 367.40 | 0.12% | 101,518 |
| Feb 1, 2026 | 370.45 | 382.70 | 361.20 | 366.95 | 366.95 | -1.61% | 59,820 |
| Jan 30, 2026 | 359.00 | 385.90 | 353.40 | 372.95 | 372.95 | 3.05% | 257,405 |
| Jan 29, 2026 | 378.70 | 378.70 | 358.05 | 361.90 | 361.90 | -3.05% | 170,281 |
| Jan 28, 2026 | 354.70 | 377.20 | 349.80 | 373.30 | 373.30 | 7.35% | 223,837 |
| Jan 27, 2026 | 361.45 | 361.45 | 342.40 | 347.75 | 347.75 | -4.49% | 153,322 |
| Jan 23, 2026 | 369.95 | 383.65 | 360.10 | 364.10 | 364.10 | -1.23% | 181,272 |
| Jan 22, 2026 | 365.00 | 373.00 | 365.00 | 368.65 | 368.65 | 2.22% | 120,822 |
| Jan 21, 2026 | 378.05 | 384.35 | 354.00 | 360.65 | 360.65 | -5.82% | 305,587 |
| Jan 20, 2026 | 393.00 | 395.80 | 380.10 | 382.95 | 382.95 | -2.22% | 226,650 |
| Jan 19, 2026 | 403.00 | 403.05 | 389.55 | 391.65 | 391.65 | -2.59% | 138,406 |
| Jan 16, 2026 | 394.05 | 408.00 | 388.50 | 402.05 | 402.05 | 1.91% | 274,789 |
| Jan 14, 2026 | 394.80 | 404.35 | 391.20 | 394.50 | 394.50 | -0.57% | 203,130 |
| Jan 13, 2026 | 404.05 | 404.80 | 395.10 | 396.75 | 396.75 | -3.08% | 420,104 |
| Jan 12, 2026 | 406.20 | 415.25 | 388.10 | 409.35 | 409.35 | 0.78% | 874,538 |
| Jan 9, 2026 | 431.35 | 433.85 | 396.30 | 406.20 | 406.20 | -6.05% | 4,049,754 |
| Jan 8, 2026 | 401.30 | 448.00 | 397.05 | 432.35 | 432.35 | 12.58% | 16,289,700 |
| Jan 7, 2026 | 363.95 | 387.70 | 363.95 | 384.05 | 384.05 | 4.85% | 250,686 |
| Jan 6, 2026 | 368.50 | 371.00 | 363.15 | 366.30 | 366.30 | -0.97% | 124,533 |
| Jan 5, 2026 | 379.85 | 381.25 | 363.95 | 369.90 | 369.90 | -2.62% | 228,312 |
| Jan 2, 2026 | 380.90 | 383.60 | 371.55 | 379.85 | 379.85 | 0.58% | 123,508 |
| Jan 1, 2026 | 379.50 | 387.25 | 374.35 | 377.65 | 377.65 | 0.36% | 295,331 |
| Dec 31, 2025 | 388.00 | 388.00 | 372.65 | 376.30 | 376.30 | -2.65% | 487,668 |
| Dec 30, 2025 | 399.40 | 409.30 | 380.35 | 386.55 | 386.55 | -2.46% | 1,902,463 |
| Dec 29, 2025 | 415.95 | 433.95 | 387.50 | 396.30 | 396.30 | -2.66% | 14,094,950 |
| Dec 26, 2025 | 373.00 | 419.40 | 366.10 | 407.15 | 407.15 | 13.36% | 24,465,530 |
| Dec 24, 2025 | 356.00 | 363.35 | 355.30 | 359.15 | 359.15 | 0.83% | 23,681 |
| Dec 23, 2025 | 357.00 | 369.00 | 353.60 | 356.20 | 356.20 | -0.32% | 87,458 |
| Dec 22, 2025 | 357.90 | 360.70 | 355.55 | 357.35 | 357.35 | 0.35% | 27,765 |
| Dec 19, 2025 | 347.35 | 360.90 | 346.60 | 356.10 | 356.10 | 3.01% | 34,466 |
| Dec 18, 2025 | 344.75 | 361.00 | 340.50 | 345.70 | 345.70 | -0.63% | 59,146 |
| Dec 17, 2025 | 353.50 | 353.50 | 345.00 | 347.90 | 347.90 | -0.98% | 30,124 |
| Dec 16, 2025 | 358.20 | 358.35 | 350.10 | 351.35 | 351.35 | -1.62% | 17,438 |
| Dec 15, 2025 | 361.60 | 374.00 | 353.50 | 357.15 | 357.15 | -1.68% | 113,860 |
| Dec 12, 2025 | 333.00 | 369.95 | 333.00 | 363.25 | 363.25 | 9.31% | 274,174 |
| Dec 11, 2025 | 332.55 | 337.30 | 327.00 | 332.30 | 332.30 | 0.11% | 62,902 |
| Dec 10, 2025 | 335.50 | 349.00 | 329.05 | 331.95 | 331.95 | -1.57% | 134,458 |
| Dec 9, 2025 | 325.00 | 341.70 | 325.00 | 337.25 | 337.25 | 3.20% | 71,031 |
| Dec 8, 2025 | 347.00 | 347.05 | 322.65 | 326.80 | 326.80 | -5.04% | 112,331 |
| Dec 5, 2025 | 349.95 | 352.00 | 341.25 | 344.15 | 344.15 | -0.88% | 42,557 |
| Dec 4, 2025 | 350.35 | 351.70 | 343.00 | 347.20 | 347.20 | -0.90% | 74,720 |
| Dec 3, 2025 | 353.95 | 360.15 | 346.00 | 350.35 | 350.35 | -1.02% | 60,872 |
| Dec 2, 2025 | 362.75 | 362.75 | 349.70 | 353.95 | 353.95 | -2.43% | 51,166 |
| Dec 1, 2025 | 367.55 | 368.90 | 359.80 | 362.75 | 362.75 | -1.32% | 38,027 |
| Nov 28, 2025 | 372.85 | 377.00 | 365.00 | 367.60 | 367.60 | -2.91% | 65,589 |
| Nov 27, 2025 | 378.00 | 384.70 | 366.00 | 378.60 | 378.60 | 1.38% | 247,137 |
| Nov 26, 2025 | 346.05 | 388.50 | 346.05 | 373.45 | 373.45 | 8.20% | 336,825 |
| Nov 25, 2025 | 346.10 | 350.00 | 342.50 | 345.15 | 345.15 | -0.35% | 90,747 |
| Nov 24, 2025 | 345.15 | 355.80 | 341.50 | 346.35 | 346.35 | 0.35% | 96,253 |
| Nov 21, 2025 | 356.60 | 356.60 | 341.60 | 345.15 | 345.15 | -3.21% | 283,451 |
| Nov 20, 2025 | 371.50 | 371.50 | 351.40 | 356.60 | 356.60 | -3.71% | 255,120 |
| Nov 19, 2025 | 373.05 | 380.40 | 362.45 | 370.35 | 370.35 | -1.91% | 154,083 |
| Nov 18, 2025 | 390.55 | 396.05 | 373.15 | 377.55 | 377.55 | -3.18% | 148,072 |
| Nov 17, 2025 | 399.85 | 400.60 | 384.00 | 389.95 | 389.95 | -2.48% | 150,492 |
| Nov 14, 2025 | 405.20 | 405.70 | 396.25 | 399.85 | 399.85 | -1.17% | 57,095 |
| Nov 13, 2025 | 402.00 | 412.95 | 401.15 | 404.60 | 404.60 | 1.01% | 62,502 |
| Nov 12, 2025 | 402.40 | 404.50 | 393.05 | 400.55 | 400.55 | 0.98% | 88,770 |
| Nov 11, 2025 | 405.85 | 405.85 | 395.00 | 396.65 | 396.65 | -2.27% | 135,332 |
| Nov 10, 2025 | 410.20 | 412.50 | 405.00 | 405.85 | 405.85 | -2.11% | 58,523 |
| Nov 7, 2025 | 408.80 | 420.25 | 404.20 | 414.60 | 414.60 | 1.12% | 53,397 |
| Nov 6, 2025 | 432.75 | 435.45 | 405.95 | 410.00 | 410.00 | -5.16% | 123,893 |
| Nov 4, 2025 | 430.00 | 443.95 | 430.00 | 432.30 | 432.30 | 0.10% | 66,131 |
| Nov 3, 2025 | 440.00 | 443.95 | 429.60 | 431.85 | 431.85 | -1.38% | 90,515 |
| Oct 31, 2025 | 441.55 | 444.40 | 436.50 | 437.90 | 437.90 | -0.83% | 40,822 |
| Oct 30, 2025 | 446.50 | 446.50 | 439.00 | 441.55 | 441.55 | -0.26% | 34,305 |
| Oct 29, 2025 | 442.80 | 450.05 | 440.75 | 442.70 | 442.70 | 0.19% | 40,984 |
| Oct 28, 2025 | 438.80 | 450.00 | 435.50 | 441.85 | 441.85 | 0.70% | 87,324 |
| Oct 27, 2025 | 442.00 | 445.20 | 435.00 | 438.80 | 438.80 | -0.45% | 80,373 |
| Oct 24, 2025 | 436.25 | 446.70 | 436.25 | 440.80 | 440.80 | 0.24% | 45,719 |
| Oct 23, 2025 | 448.75 | 448.75 | 438.00 | 439.75 | 439.75 | -0.87% | 82,604 |
| Oct 21, 2025 | 431.00 | 447.00 | 431.00 | 443.60 | 443.60 | 2.13% | 35,378 |
| Oct 20, 2025 | 449.40 | 449.70 | 432.35 | 434.35 | 434.35 | -2.72% | 67,408 |
| Oct 17, 2025 | 446.35 | 452.00 | 441.50 | 446.50 | 446.50 | -0.96% | 77,062 |
| Oct 16, 2025 | 447.00 | 464.00 | 443.00 | 450.85 | 450.85 | -0.25% | 190,608 |
| Oct 15, 2025 | 441.55 | 454.85 | 441.20 | 452.00 | 452.00 | 1.64% | 133,396 |
| Oct 14, 2025 | 435.00 | 446.95 | 433.05 | 444.70 | 444.70 | 1.02% | 166,769 |