Panama Petrochem Limited - PANAMAPET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	268.2	267.15	267.15	269.6	265.55	18,384
November 06, 2025	273.7	268.2	268.2	273.7	267	30,436
November 04, 2025	272.9	273.2	273.2	275.9	271.5	32,955
November 03, 2025	267	271.45	271.45	276.95	265.95	71,090
October 31, 2025	268.65	267.95	267.95	270.8	267	33,009
October 30, 2025	269.9	268.65	268.65	272.2	267.95	39,175
October 29, 2025	270.1	267.8	267.8	270.95	267	38,372
October 28, 2025	272.1	269.8	269.8	275	269	26,276
October 27, 2025	279.9	271	271	281.25	269.15	53,849
October 24, 2025	283.25	278.45	278.45	283.7	276	33,974
October 23, 2025	287.7	280.45	280.45	287.7	279.5	66,306
October 21, 2025	273.8	280.45	280.45	282.2	273.8	21,942
October 20, 2025	273.6	272.35	272.35	276	269.7	25,011
October 17, 2025	274.9	272.15	272.15	276.25	269	56,176
October 16, 2025	269.7	273.45	273.45	275	267	52,816
October 15, 2025	270.3	268.7	268.7	270.3	266.4	26,690
October 14, 2025	275.7	268.85	268.85	275.7	267.05	60,914
October 13, 2025	277.3	274.75	274.75	278.5	273	26,136
October 10, 2025	277	277.95	277.95	280	275	22,652
October 09, 2025	279.1	276.3	276.3	279.1	275	42,031
October 08, 2025	281	277.65	277.65	281.25	276.55	35,674
October 07, 2025	282.15	280.15	280.15	283.1	279.8	35,615
October 06, 2025	284.05	282.1	282.1	288.8	279.85	42,935
October 03, 2025	286.3	283.7	283.7	287.45	279.55	37,810
October 01, 2025	282.5	282.9	282.9	285	279.9	19,570
September 30, 2025	284.25	282.1	282.1	293	279	60,014
September 29, 2025	280.5	284.25	284.25	287.25	274.5	110,248
September 26, 2025	285.7	279.05	279.05	286.3	278	60,696
September 25, 2025	290.9	285.75	285.75	290.9	285.1	40,570
September 24, 2025	289.7	289.75	289.75	293	289.2	29,932
September 23, 2025	294	289.85	289.85	295	287.95	61,372
September 22, 2025	298.35	293.75	293.75	298.35	292.8	64,387
September 19, 2025	304.65	295.7	295.7	304.65	294.85	65,644
September 18, 2025	302.4	304.05	304.05	306	295	82,299
September 17, 2025	304	300.85	300.85	307.8	300.1	73,453
September 16, 2025	300.8	302.9	302.9	306.2	300.8	40,711
September 15, 2025	303.65	300.8	300.8	304.2	299.3	48,386
September 12, 2025	302.95	303.65	303.65	310.3	299.95	43,459
September 11, 2025	302.1	301.8	301.8	322.8	300	117,429
September 10, 2025	289.1	301	301	309	289.1	92,380
September 09, 2025	296.1	290.65	290.65	299	289.8	88,282
September 08, 2025	294.95	295.1	295.1	298.95	294	28,434
September 05, 2025	299	293.5	293.5	302.45	292	56,055
September 04, 2025	304.6	299.3	299.3	307.05	298.05	67,802
September 03, 2025	302.6	303.25	303.25	309	301.05	68,960
September 02, 2025	299.8	301.65	301.65	308.5	298.2	98,555
September 01, 2025	300	300.25	297.25	312.65	294.4	202,293
August 29, 2025	325.55	295.15	295.15	325.55	291.1	341,097
August 28, 2025	328.1	323.9	323.9	330.4	323	41,186
August 26, 2025	334.75	330.8	330.8	334.75	328.9	30,084
August 25, 2025	335.05	334.75	334.75	336.3	330.85	39,940
August 22, 2025	339.4	335.05	335.05	339.4	334.25	8,522
August 21, 2025	339.5	339.4	339.4	342.2	335.05	8,695
August 20, 2025	337.5	338.5	338.5	339.6	334.35	13,119
August 19, 2025	334.1	335.35	335.35	340.05	333.8	11,444
August 18, 2025	335.8	334.8	334.8	337.15	332.5	11,716
August 14, 2025	337.45	334.1	334.1	337.45	333	8,140
August 13, 2025	337.75	335.75	335.75	339.95	334.1	13,652
August 12, 2025	349	336.05	336.05	349.95	334.95	44,973
August 11, 2025	351	348.9	348.9	351	345	20,024

Panama Petrochem Limited (PANAMAPET.NS) NSE