Pansari Developers Limited (NSE:PANSARI)
India
· Delayed Price · Currency is INR 292.15
-2.20 (-0.75%)
Mar 9, 2026, 3:22 PM IST
Pansari Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 296.40 | 296.40 | 280.15 | 294.35 | 294.35 | 2.54% | 128 |
| Mar 4, 2026 | 283.40 | 294.40 | 283.05 | 287.05 | 287.05 | -3.64% | 1,873 |
| Mar 2, 2026 | 292.00 | 301.50 | 288.40 | 297.90 | 297.90 | -1.68% | 715 |
| Feb 27, 2026 | 303.40 | 303.40 | 285.05 | 303.00 | 303.00 | 4.28% | 542 |
| Feb 26, 2026 | 302.95 | 302.95 | 289.65 | 290.55 | 290.55 | 0.31% | 269 |
| Feb 25, 2026 | 294.35 | 305.00 | 282.45 | 289.65 | 289.65 | -1.60% | 2,304 |
| Feb 24, 2026 | 299.95 | 309.40 | 290.00 | 294.35 | 294.35 | -1.88% | 3,340 |
| Feb 23, 2026 | 290.00 | 310.40 | 290.00 | 300.00 | 300.00 | 1.47% | 458 |
| Feb 20, 2026 | 309.95 | 309.95 | 290.00 | 295.65 | 295.65 | -1.88% | 237 |
| Feb 19, 2026 | 300.50 | 315.00 | 294.55 | 301.30 | 301.30 | -2.81% | 328 |
| Feb 18, 2026 | 305.75 | 319.95 | 305.75 | 310.00 | 310.00 | -1.74% | 82 |
| Feb 17, 2026 | 305.20 | 317.95 | 298.50 | 315.50 | 315.50 | 2.44% | 107 |
| Feb 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 155 |
| Feb 13, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.31% | 71 |
| Feb 12, 2026 | 312.50 | 312.50 | 306.90 | 309.05 | 309.05 | -1.10% | 1,324 |
| Feb 11, 2026 | 318.00 | 319.40 | 312.00 | 312.50 | 312.50 | 0.16% | 10,456 |
| Feb 10, 2026 | 307.50 | 314.00 | 301.00 | 312.00 | 312.00 | 1.46% | 176 |
| Feb 9, 2026 | 310.00 | 310.00 | 286.30 | 307.50 | 307.50 | 3.89% | 159 |
| Feb 6, 2026 | 296.00 | 314.00 | 296.00 | 296.00 | 296.00 | -4.52% | 429 |
| Feb 5, 2026 | 321.95 | 322.00 | 299.05 | 310.00 | 310.00 | - | 582 |
| Feb 4, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 2.31% | 88 |
| Feb 3, 2026 | 289.85 | 303.45 | 289.85 | 303.00 | 303.00 | 4.84% | 1,021 |
| Feb 2, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.03% | 26 |
| Feb 1, 2026 | 289.95 | 299.95 | 275.50 | 280.50 | 280.50 | -3.09% | 217 |
| Jan 30, 2026 | 275.05 | 289.75 | 274.75 | 289.45 | 289.45 | 0.09% | 765 |
| Jan 29, 2026 | 287.10 | 294.00 | 272.75 | 289.20 | 289.20 | 0.73% | 693 |
| Jan 28, 2026 | 299.95 | 299.95 | 281.05 | 287.10 | 287.10 | -2.35% | 109 |
| Jan 27, 2026 | 294.30 | 294.85 | 279.60 | 294.00 | 294.00 | -0.10% | 173 |
| Jan 23, 2026 | 294.45 | 299.95 | 279.80 | 294.30 | 294.30 | -0.07% | 234 |
| Jan 22, 2026 | 270.65 | 297.90 | 270.60 | 294.50 | 294.50 | 3.44% | 213 |
| Jan 21, 2026 | 300.00 | 305.00 | 282.60 | 284.70 | 284.70 | -4.29% | 2,077 |
| Jan 20, 2026 | 307.00 | 307.00 | 295.25 | 297.45 | 297.45 | -3.64% | 88 |
| Jan 19, 2026 | 292.05 | 314.95 | 292.05 | 308.70 | 308.70 | 1.97% | 289 |
| Jan 16, 2026 | 309.00 | 314.75 | 298.15 | 302.75 | 302.75 | -3.52% | 964 |
| Jan 14, 2026 | 301.15 | 314.95 | 286.15 | 313.80 | 313.80 | 4.20% | 964 |
| Jan 13, 2026 | 317.00 | 317.00 | 301.15 | 301.15 | 301.15 | -5.00% | 270 |
| Jan 12, 2026 | 311.00 | 318.00 | 310.00 | 317.00 | 317.00 | 2.26% | 524 |
| Jan 9, 2026 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 1.64% | 1,988 |
| Jan 8, 2026 | 302.95 | 305.00 | 301.60 | 305.00 | 305.00 | 0.18% | 347 |
| Jan 7, 2026 | 305.00 | 305.00 | 291.00 | 304.45 | 304.45 | -0.18% | 182 |
| Jan 6, 2026 | 292.05 | 306.00 | 292.05 | 305.00 | 305.00 | -0.20% | 102 |
| Jan 5, 2026 | 291.00 | 305.95 | 291.00 | 305.60 | 305.60 | 1.83% | 119 |
| Jan 2, 2026 | 287.05 | 306.00 | 287.05 | 300.10 | 300.10 | 0.03% | 350 |
| Jan 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2 |
| Dec 31, 2025 | 301.95 | 306.90 | 300.00 | 300.00 | 300.00 | -0.66% | 1,990 |
| Dec 30, 2025 | 294.00 | 303.95 | 294.00 | 302.00 | 302.00 | 2.27% | 661 |
| Dec 29, 2025 | 307.50 | 309.15 | 295.00 | 295.30 | 295.30 | -4.48% | 660 |
| Dec 26, 2025 | 287.05 | 313.95 | 287.05 | 309.15 | 309.15 | 2.37% | 1,209 |
| Dec 24, 2025 | 300.00 | 303.00 | 300.00 | 302.00 | 302.00 | -1.63% | 117 |
| Dec 23, 2025 | 307.00 | 307.00 | 300.10 | 307.00 | 307.00 | 0.03% | 166 |
| Dec 22, 2025 | 314.00 | 314.00 | 298.90 | 306.90 | 306.90 | 2.47% | 611 |
| Dec 19, 2025 | 301.55 | 309.75 | 290.00 | 299.50 | 299.50 | -0.68% | 478 |
| Dec 18, 2025 | 302.05 | 309.50 | 287.05 | 301.55 | 301.55 | -0.17% | 386 |
| Dec 17, 2025 | 296.10 | 311.95 | 295.60 | 302.05 | 302.05 | -2.92% | 576 |
| Dec 16, 2025 | 311.80 | 312.75 | 305.00 | 311.15 | 311.15 | -1.22% | 99 |
| Dec 15, 2025 | 310.40 | 319.50 | 292.55 | 315.00 | 315.00 | 2.49% | 709 |
| Dec 12, 2025 | 309.50 | 309.50 | 307.00 | 307.35 | 307.35 | -0.21% | 18 |
| Dec 11, 2025 | 308.00 | 311.85 | 287.00 | 308.00 | 308.00 | 3.70% | 4,478 |
| Dec 10, 2025 | 319.00 | 319.00 | 297.00 | 297.00 | 297.00 | -4.35% | 84 |
| Dec 9, 2025 | 299.50 | 311.00 | 299.50 | 310.50 | 310.50 | 3.16% | 236 |
| Dec 8, 2025 | 310.00 | 310.00 | 295.15 | 301.00 | 301.00 | -3.11% | 60 |
| Dec 5, 2025 | 298.50 | 313.00 | 298.50 | 310.65 | 310.65 | 3.03% | 73 |
| Dec 4, 2025 | 309.00 | 312.95 | 299.20 | 301.50 | 301.50 | -3.66% | 254 |
| Dec 3, 2025 | 300.05 | 313.50 | 300.05 | 312.95 | 312.95 | -0.65% | 150 |
| Dec 2, 2025 | 324.95 | 325.00 | 300.05 | 315.00 | 315.00 | 0.13% | 926 |
| Dec 1, 2025 | 292.30 | 314.75 | 288.15 | 314.60 | 314.60 | 4.94% | 1,456 |
| Nov 28, 2025 | 309.00 | 313.00 | 290.00 | 299.80 | 299.80 | 0.13% | 2,433 |
| Nov 27, 2025 | 286.00 | 299.40 | 277.00 | 299.40 | 299.40 | 5.00% | 1,977 |
| Nov 26, 2025 | 291.90 | 295.35 | 280.00 | 285.15 | 285.15 | 1.37% | 1,875 |
| Nov 25, 2025 | 301.95 | 301.95 | 281.25 | 281.30 | 281.30 | -4.98% | 3,490 |
| Nov 24, 2025 | 321.95 | 321.95 | 296.05 | 296.05 | 296.05 | -4.99% | 1,312 |
| Nov 21, 2025 | 326.00 | 327.00 | 311.60 | 311.60 | 311.60 | -5.00% | 3,610 |
| Nov 20, 2025 | 340.70 | 350.00 | 324.70 | 328.00 | 328.00 | -3.71% | 4,416 |
| Nov 19, 2025 | 348.00 | 352.30 | 327.75 | 340.65 | 340.65 | 6.35% | 65,196 |
| Nov 18, 2025 | 315.00 | 320.30 | 299.90 | 320.30 | 320.30 | 9.99% | 40,599 |
| Nov 17, 2025 | 274.00 | 298.90 | 274.00 | 291.20 | 291.20 | 6.08% | 2,661 |
| Nov 14, 2025 | 271.00 | 277.00 | 262.80 | 274.50 | 274.50 | 1.67% | 2,781 |
| Nov 13, 2025 | 268.80 | 270.00 | 268.80 | 270.00 | 270.00 | 0.28% | 138 |
| Nov 12, 2025 | 255.20 | 269.35 | 255.20 | 269.25 | 269.25 | 0.45% | 221 |
| Nov 11, 2025 | 268.50 | 272.95 | 266.00 | 268.05 | 268.05 | 0.66% | 348 |
| Nov 10, 2025 | 268.50 | 268.50 | 263.00 | 266.30 | 266.30 | 0.02% | 253 |
| Nov 7, 2025 | 259.40 | 266.25 | 251.90 | 266.25 | 266.25 | 2.80% | 42 |
| Nov 6, 2025 | 267.50 | 267.50 | 250.05 | 259.00 | 259.00 | -1.86% | 107 |
| Nov 4, 2025 | 263.00 | 264.00 | 253.00 | 263.90 | 263.90 | 0.71% | 2,705 |
| Nov 3, 2025 | 257.00 | 264.40 | 254.60 | 262.05 | 262.05 | 2.00% | 911 |
| Oct 31, 2025 | 250.00 | 256.90 | 247.50 | 256.90 | 256.90 | -1.53% | 538 |
| Oct 30, 2025 | 260.95 | 260.95 | 252.60 | 260.90 | 260.90 | 1.85% | 1,155 |
| Oct 29, 2025 | 252.10 | 263.90 | 252.10 | 256.15 | 256.15 | 1.73% | 266 |
| Oct 28, 2025 | 248.00 | 268.00 | 248.00 | 251.80 | 251.80 | -0.63% | 1,551 |
| Oct 27, 2025 | 243.65 | 260.70 | 243.65 | 253.40 | 253.40 | 1.97% | 375 |
| Oct 24, 2025 | 233.30 | 260.00 | 233.30 | 248.50 | 248.50 | -1.99% | 1,595 |
| Oct 23, 2025 | 264.95 | 272.40 | 252.00 | 253.55 | 253.55 | -4.66% | 1,283 |
| Oct 21, 2025 | 256.00 | 266.90 | 256.00 | 265.95 | 265.95 | 3.89% | 170 |
| Oct 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.37% | 70 |
| Oct 17, 2025 | 275.00 | 275.00 | 255.00 | 255.05 | 255.05 | -3.19% | 436 |
| Oct 16, 2025 | 264.75 | 264.75 | 256.00 | 263.45 | 263.45 | -0.49% | 53 |
| Oct 15, 2025 | 261.95 | 269.00 | 245.00 | 264.75 | 264.75 | 4.13% | 1,765 |
| Oct 14, 2025 | 263.95 | 263.95 | 251.05 | 254.25 | 254.25 | -2.08% | 794 |
| Oct 13, 2025 | 263.95 | 263.95 | 253.00 | 259.65 | 259.65 | 1.05% | 185 |
| Oct 10, 2025 | 250.10 | 256.95 | 250.10 | 256.95 | 256.95 | 0.86% | 13,481 |