Pansari Developers Limited - PANSARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	275	255.05	255.05	275	255	449
October 16, 2025	264.75	263.45	263.45	264.75	256	54
October 15, 2025	261.95	264.75	264.75	269	245	1,891
October 14, 2025	263.95	254.25	254.25	263.95	251.05	816
October 13, 2025	263.95	259.65	259.65	263.95	253	190
October 10, 2025	250.1	256.95	256.95	256.95	250.1	13,481
October 09, 2025	262.45	254.75	254.75	266	244	898
October 08, 2025	259	261.15	261.15	261.75	259	144
October 07, 2025	258	258.2	258.2	263	252	11,383
October 06, 2025	246	258.2	258.2	264	246	18,343
October 03, 2025	261.3	257.8	257.8	263.85	250	923
October 01, 2025	276.8	261.3	261.3	276.95	259.1	1,554
September 30, 2025	286.25	272.15	272.15	286.25	271.5	599
September 29, 2025	280	283.4	283.4	285.9	262.55	14,091
September 26, 2025	256.15	272.5	272.5	272.95	256.15	20,272
September 25, 2025	264.05	267.05	267.05	275	260	12,600
September 24, 2025	260	270	270	274	260	58,720
September 23, 2025	259.95	262.45	262.45	270	253.45	3,207
September 22, 2025	267.95	262.9	262.9	273.4	260	606
September 19, 2025	267.3	273.45	273.45	274.95	263	517
September 18, 2025	276	268.6	268.6	276	268.35	403
September 17, 2025	268.8	276	276	276	263.6	1,305
September 16, 2025	271.9	273.65	273.65	275	265.15	1,807
September 15, 2025	274.25	269.1	269.1	274.25	264	1,033
September 12, 2025	262.45	271.6	271.6	273	257.1	949
September 11, 2025	253	262.45	262.45	266.95	250.4	1,859
September 10, 2025	262.1	257.5	257.5	267	251.35	4,190
September 09, 2025	266.4	261.65	261.65	271.95	260.95	2,960
September 08, 2025	262.2	266.4	266.4	275	262.2	1,803
September 05, 2025	288.85	269.65	269.65	288.85	264.2	9,427
September 04, 2025	268	275.1	275.1	275.1	262	1,918
September 03, 2025	270	262	262	277	257	2,047
September 02, 2025	268	270	270	273	261.05	212
September 01, 2025	284	268.8	268.8	288	268	1,634
August 29, 2025	265	275.95	275.95	275.95	265	16
August 28, 2025	267.33	270	270	270	264.66	338
August 26, 2025	265	266	266	276	265	458
August 25, 2025	264.1	265.09	265.09	277	264.1	822
August 22, 2025	273.82	278	278	279.99	260	1,094
August 21, 2025	272.7	273	273	273	255	1,222
August 20, 2025	273	268	268	273.33	260	1,171
August 19, 2025	260.32	260.32	260.32	260.32	260.32	355
August 18, 2025	236.13	247.93	247.93	247.93	236.13	477
August 14, 2025	231.5	236.13	236.13	236.13	231.5	461
August 13, 2025	231.5	231.5	231.5	231.5	231.5	1,495
August 12, 2025	231.94	231.94	231.94	231.94	231.94	4,432
August 11, 2025	230.79	231.94	231.94	231.94	230.79	66
August 08, 2025	230.79	230.79	230.79	230.79	230.79	1
August 07, 2025	230.79	230.79	230.79	230.79	230.79	0
August 06, 2025	230.79	230.79	230.79	230.79	230.79	0
August 05, 2025	230.79	230.79	230.79	230.79	230.79	44
August 04, 2025	230.79	230.79	230.79	230.79	230.79	108
August 01, 2025	235.5	235.5	235.5	235.5	235.5	3
July 31, 2025	237.9	235.5	235.5	237.9	235.5	230
July 30, 2025	237.9	237.9	237.9	237.9	237.9	122
July 29, 2025	237.9	237.9	237.9	237.9	237.9	9
July 28, 2025	242.54	242.54	242.54	242.54	242.54	206
July 25, 2025	242.54	242.54	242.54	242.54	242.54	15
July 24, 2025	247.49	247.49	247.49	247.49	247.49	21
July 23, 2025	252.55	252.55	252.55	252.55	252.55	288

Pansari Developers Limited (PANSARI.NS) NSE