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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	309	301.5	301.5	312.95	299.2	255
December 03, 2025	300.05	312.95	312.95	313.5	300.05	150
December 02, 2025	324.95	315	315	325	300.05	926
December 01, 2025	292.3	314.6	314.6	314.75	288.15	1,461
November 28, 2025	309	299.8	299.8	313	290	2,442
November 27, 2025	286	299.4	299.4	299.4	277	1,990
November 26, 2025	291.9	285.15	285.15	295.35	280	1,910
November 25, 2025	301.95	281.3	281.3	301.95	281.25	3,520
November 24, 2025	321.95	296.05	296.05	321.95	296.05	1,312
November 21, 2025	326	311.6	311.6	327	311.6	3,610
November 19, 2025	348	340.65	340.65	352.3	327.75	65,196
November 18, 2025	315	320.3	320.3	320.3	299.9	40,609
November 17, 2025	274	291.2	291.2	298.9	274	2,691
November 14, 2025	271	274.5	274.5	277	262.8	2,813
November 13, 2025	268.8	270	270	270	268.8	138
November 12, 2025	255.2	269.25	269.25	269.35	255.2	286
November 11, 2025	268.5	268.05	268.05	272.95	266	348
November 10, 2025	268.5	266.3	266.3	268.5	263	253
November 07, 2025	259.4	266.25	266.25	266.25	251.9	59
November 06, 2025	267.5	259	259	267.5	250.05	112
November 04, 2025	263	263.9	263.9	264	253	3,205
November 03, 2025	257	262.05	262.05	264.4	254.6	967
October 31, 2025	250	256.9	256.9	256.9	247.5	1,034
October 30, 2025	260.95	260.9	260.9	260.95	252.6	1,556
October 29, 2025	252.1	256.15	256.15	263.9	252.1	274
October 28, 2025	248	251.8	251.8	268	248	1,560
October 27, 2025	243.65	253.4	253.4	260.7	243.65	395
October 24, 2025	233.3	248.5	248.5	260	233.3	1,809
October 23, 2025	264.95	253.55	253.55	272.4	252	1,367
October 21, 2025	256	265.95	265.95	266.9	256	224
October 20, 2025	256	256	256	256	256	125
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

Pansari Developers Limited (PANSARI.NS) NSE