Panacea Biotec Limited PANACEABIO
NSE · India · Health Technology
INR 359.05-6.95 (-1.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 366.00 | -2.47% | INR 375.20 | INR 379.60 | INR 364.00 | 50.56K |
| 2026-09-29 | INR 375.25 | +2.40% | INR 366.45 | INR 380.00 | INR 362.05 | 64.32K |
| 2026-09-28 | INR 366.45 | -1.65% | INR 374.60 | INR 374.60 | INR 364.30 | 47.47K |
| 2026-09-25 | INR 372.60 | -0.57% | INR 374.70 | INR 378.00 | INR 366.00 | 74.31K |
| 2026-09-24 | INR 374.75 | -1.83% | INR 380.00 | INR 383.20 | INR 372.25 | 42.97K |
| 2026-09-23 | INR 381.75 | -0.24% | INR 382.60 | INR 386.70 | INR 378.00 | 34.03K |
| 2026-09-22 | INR 382.65 | +1.73% | INR 381.95 | INR 393.95 | INR 377.00 | 149.59K |
| 2026-09-21 | INR 376.15 | +2.24% | INR 371.15 | INR 379.15 | INR 367.80 | 53.94K |
| 2026-09-18 | INR 367.90 | -1.10% | INR 373.00 | INR 375.80 | INR 359.90 | 119.78K |
| 2026-09-17 | INR 372.00 | +1.32% | INR 373.00 | INR 383.35 | INR 367.15 | 72.43K |
| 2026-09-16 | INR 367.15 | -2.29% | INR 374.90 | INR 378.90 | INR 361.95 | 107.39K |
| 2026-09-15 | INR 375.75 | -5.51% | INR 396.95 | INR 396.95 | INR 371.00 | 292.36K |
| 2026-09-14 | INR 397.65 | 0.00% | INR 397.65 | INR 397.65 | INR 397.65 | 0 |
| 2026-09-11 | INR 397.65 | +2.32% | INR 387.90 | INR 399.95 | INR 383.45 | 89.28K |
| 2026-09-10 | INR 388.65 | -1.31% | INR 396.40 | INR 399.00 | INR 387.45 | 101.11K |
| 2026-09-09 | INR 393.80 | +0.50% | INR 394.80 | INR 400.00 | INR 388.10 | 143.04K |
| 2026-09-08 | INR 391.85 | +3.55% | INR 379.10 | INR 398.00 | INR 377.60 | 101.51K |
| 2026-09-07 | INR 378.40 | -0.75% | INR 378.55 | INR 383.00 | INR 376.60 | 46.00K |
| 2026-09-04 | INR 381.25 | -2.00% | INR 389.00 | INR 396.40 | INR 380.00 | 56.49K |
| 2026-09-03 | INR 389.05 | +1.75% | INR 383.80 | INR 394.00 | INR 383.45 | 97.50K |
| 2026-09-02 | INR 382.35 | -2.19% | INR 389.95 | INR 389.95 | INR 370.05 | 311.50K |
| 2026-09-01 | INR 390.90 | +0.98% | INR 386.50 | INR 397.25 | INR 384.00 | 114.70K |
| 2026-08-31 | INR 387.10 | -2.12% | INR 395.15 | INR 396.30 | INR 383.55 | 100.76K |
| 2026-08-28 | INR 395.50 | +0.57% | INR 396.90 | INR 409.00 | INR 393.20 | 89.33K |
| 2026-08-27 | INR 393.25 | -1.18% | INR 398.20 | INR 399.95 | INR 390.00 | 65.25K |
| 2026-08-26 | INR 397.95 | -1.96% | INR 407.50 | INR 410.05 | INR 395.00 | 81.92K |
| 2026-08-25 | INR 405.90 | -0.07% | INR 406.50 | INR 409.95 | INR 403.30 | 41.16K |
| 2026-08-24 | INR 406.20 | -1.19% | INR 413.25 | INR 413.25 | INR 403.95 | 43.77K |
| 2026-08-21 | INR 411.10 | -0.62% | INR 413.65 | INR 420.40 | INR 403.55 | 127.00K |
| 2026-08-20 | INR 413.65 | +2.73% | INR 409.05 | INR 420.35 | INR 405.70 | 187.44K |
| 2026-08-19 | INR 402.65 | -0.79% | INR 408.00 | INR 416.70 | INR 401.30 | 89.62K |
| 2026-08-18 | INR 405.85 | -1.77% | INR 411.45 | INR 424.50 | INR 401.20 | 159.24K |
| 2026-08-17 | INR 413.15 | +4.21% | INR 399.80 | INR 419.00 | INR 394.10 | 189.05K |
| 2026-08-14 | INR 396.45 | -4.29% | INR 418.90 | INR 430.00 | INR 395.10 | 243.98K |
| 2026-08-13 | INR 414.20 | +3.59% | INR 400.05 | INR 417.70 | INR 393.95 | 238.21K |
| 2026-08-12 | INR 399.85 | -0.58% | INR 401.00 | INR 404.15 | INR 391.90 | 225.51K |
| 2026-08-11 | INR 402.20 | -0.52% | INR 406.90 | INR 409.50 | INR 399.80 | 93.13K |
| 2026-08-10 | INR 404.30 | -2.11% | INR 416.00 | INR 418.60 | INR 399.75 | 146.85K |
| 2026-08-07 | INR 413.00 | -1.35% | INR 419.90 | INR 423.95 | INR 410.35 | 145.36K |
| 2026-08-06 | INR 418.65 | -0.05% | INR 421.90 | INR 429.65 | INR 412.55 | 199.35K |
| 2026-08-05 | INR 418.85 | -0.13% | INR 425.00 | INR 434.75 | INR 414.00 | 319.48K |
| 2026-08-04 | INR 419.40 | -0.96% | INR 423.00 | INR 442.40 | INR 415.00 | 236.20K |
| 2026-08-03 | INR 423.45 | +0.47% | INR 425.05 | INR 425.05 | INR 415.60 | 71.01K |
| 2026-07-31 | INR 421.45 | +1.69% | INR 414.00 | INR 434.00 | INR 413.25 | 157.95K |
| 2026-07-30 | INR 414.45 | -2.22% | INR 425.00 | INR 429.40 | INR 406.40 | 112.18K |
| 2026-07-29 | INR 423.85 | +2.28% | INR 422.00 | INR 426.00 | INR 415.10 | 132.66K |
| 2026-07-28 | INR 414.40 | -4.32% | INR 428.05 | INR 433.95 | INR 411.45 | 193.65K |
| 2026-07-27 | INR 433.10 | -1.84% | INR 442.60 | INR 447.25 | INR 431.05 | 125.04K |
| 2026-07-24 | INR 441.20 | -0.94% | INR 440.00 | INR 449.00 | INR 433.00 | 172.53K |
| 2026-07-23 | INR 445.40 | -3.58% | INR 462.95 | INR 462.95 | INR 442.00 | 286.67K |
| 2026-07-22 | INR 461.95 | -6.49% | INR 486.00 | INR 504.50 | INR 450.30 | 684.38K |
| 2026-07-21 | INR 494.00 | -9.99% | INR 551.95 | INR 560.95 | INR 494.00 | 670.13K |
| 2026-07-20 | INR 548.85 | 0.00% | INR 552.00 | INR 553.00 | INR 538.85 | 110.97K |
| 2026-07-17 | INR 548.85 | -2.68% | INR 565.50 | INR 565.55 | INR 540.10 | 217.46K |
| 2026-07-16 | INR 563.95 | +4.77% | INR 541.50 | INR 576.90 | INR 537.45 | 487.16K |
| 2026-07-15 | INR 538.30 | +0.14% | INR 544.00 | INR 550.70 | INR 537.10 | 64.76K |
| 2026-07-14 | INR 537.55 | -0.91% | INR 546.80 | INR 546.80 | INR 534.00 | 60.42K |
| 2026-07-13 | INR 542.50 | -0.75% | INR 530.00 | INR 551.45 | INR 530.00 | 79.03K |
| 2026-07-10 | INR 546.60 | -1.55% | INR 563.90 | INR 563.90 | INR 546.00 | 104.39K |
| 2026-07-09 | INR 555.20 | +5.26% | INR 540.00 | INR 561.50 | INR 536.55 | 362.21K |
| 2026-07-08 | INR 527.45 | -2.03% | INR 538.90 | INR 550.00 | INR 523.30 | 221.92K |
| 2026-07-07 | INR 538.40 | +0.71% | INR 536.90 | INR 544.45 | INR 520.25 | 178.46K |
| 2026-07-06 | INR 534.60 | -3.01% | INR 554.00 | INR 567.45 | INR 531.20 | 259.27K |
| 2026-07-03 | INR 551.20 | +0.54% | INR 554.95 | INR 556.15 | INR 536.00 | 176.99K |
| 2026-07-02 | INR 548.25 | +0.96% | INR 548.90 | INR 552.90 | INR 535.00 | 226.38K |
| 2026-07-01 | INR 543.05 | -4.03% | INR 565.50 | INR 597.00 | INR 540.00 | 972.68K |
| 2026-06-30 | INR 565.85 | +2.19% | INR 556.80 | INR 578.15 | INR 550.15 | 598.15K |
| 2026-06-29 | INR 553.75 | -0.62% | INR 559.95 | INR 567.00 | INR 531.05 | 349.58K |
| 2026-06-26 | INR 557.20 | 0.00% | INR 557.20 | INR 557.20 | INR 557.20 | 0 |
| 2026-06-25 | INR 557.20 | +0.21% | INR 560.00 | INR 581.00 | INR 543.80 | 822.02K |
| 2026-06-24 | INR 556.05 | +0.52% | INR 552.90 | INR 559.40 | INR 536.00 | 267.78K |
| 2026-06-23 | INR 553.20 | +5.55% | INR 524.80 | INR 559.80 | INR 521.45 | 790.97K |
| 2026-06-22 | INR 524.10 | -2.29% | INR 541.90 | INR 541.90 | INR 521.10 | 165.23K |
| 2026-06-19 | INR 536.40 | +0.29% | INR 535.00 | INR 564.90 | INR 530.00 | 385.11K |
| 2026-06-18 | INR 534.85 | +0.50% | INR 541.50 | INR 558.00 | INR 532.10 | 299.45K |
| 2026-06-17 | INR 532.20 | -2.34% | INR 543.00 | INR 549.30 | INR 526.00 | 282.73K |
| 2026-06-16 | INR 544.95 | +0.77% | INR 541.00 | INR 562.95 | INR 536.55 | 328.43K |
| 2026-06-15 | INR 540.80 | +0.90% | INR 548.50 | INR 568.70 | INR 513.80 | 678.21K |
| 2026-06-12 | INR 536.00 | +2.62% | INR 535.00 | INR 544.40 | INR 522.60 | 368.28K |
| 2026-06-11 | INR 522.30 | -4.52% | INR 545.00 | INR 565.00 | INR 515.00 | 1.29M |
| 2026-06-10 | INR 547.00 | -10.00% | INR 595.00 | INR 595.00 | INR 547.00 | 1.92M |
| 2026-06-09 | INR 607.75 | +9.92% | INR 575.85 | INR 647.00 | INR 575.85 | 17.42M |
| 2026-06-08 | INR 552.90 | +2.35% | INR 531.95 | INR 562.65 | INR 525.00 | 791.03K |
| 2026-06-05 | INR 540.20 | +3.82% | INR 530.00 | INR 577.65 | INR 526.60 | 8.88M |
| 2026-06-04 | INR 520.30 | +20.00% | INR 426.20 | INR 520.30 | INR 426.20 | 3.63M |
| 2026-06-03 | INR 433.60 | +0.70% | INR 426.00 | INR 437.50 | INR 423.70 | 142.12K |
| 2026-06-02 | INR 430.60 | +8.18% | INR 402.50 | INR 434.40 | INR 391.00 | 503.65K |
| 2026-06-01 | INR 398.05 | -3.58% | INR 402.10 | INR 443.90 | INR 395.00 | 350.56K |
| 2026-05-29 | INR 412.85 | -0.07% | INR 414.45 | INR 427.40 | INR 409.05 | 99.42K |
| 2026-05-28 | INR 413.15 | 0.00% | INR 413.15 | INR 413.15 | INR 413.15 | 0 |