Panchmahal Steel Ltd PANCHMAHQ
NSE · India · Non-Energy Minerals
INR 287.50-7.45 (-2.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 287.50 | -2.53% | INR 277.00 | INR 303.00 | INR 277.00 | 182 |
| 2026-09-30 | INR 294.95 | +1.71% | INR 306.50 | INR 306.50 | INR 275.50 | 49 |
| 2026-09-29 | INR 290.00 | -2.68% | INR 290.00 | INR 290.00 | INR 290.00 | 16 |
| 2026-09-28 | INR 298.00 | +2.72% | INR 307.00 | INR 307.00 | INR 286.00 | 89 |
| 2026-09-25 | INR 290.10 | -4.89% | INR 339.00 | INR 339.00 | INR 288.55 | 526 |
| 2026-09-24 | INR 305.00 | +4.83% | INR 324.40 | INR 324.40 | INR 290.00 | 510 |
| 2026-09-23 | INR 290.95 | -3.34% | INR 291.00 | INR 291.00 | INR 290.95 | 40 |
| 2026-09-22 | INR 301.00 | 0.00% | INR 301.00 | INR 301.00 | INR 301.00 | 0 |
| 2026-09-21 | INR 301.00 | +1.55% | INR 301.00 | INR 301.00 | INR 301.00 | 25 |
| 2026-09-18 | INR 296.40 | +0.47% | INR 295.00 | INR 301.00 | INR 295.00 | 38 |
| 2026-09-17 | INR 295.00 | 0.00% | INR 295.00 | INR 295.00 | INR 295.00 | 0 |
| 2026-09-16 | INR 295.00 | +0.55% | INR 304.85 | INR 304.85 | INR 267.00 | 180 |
| 2026-09-15 | INR 293.40 | +4.79% | INR 309.80 | INR 309.80 | INR 266.45 | 698 |
| 2026-09-11 | INR 280.00 | -3.45% | INR 280.00 | INR 300.00 | INR 280.00 | 4 |
| 2026-09-10 | INR 290.00 | 0.00% | INR 290.00 | INR 290.00 | INR 290.00 | 0 |
| 2026-09-09 | INR 290.00 | 0.00% | INR 290.00 | INR 290.00 | INR 290.00 | 62 |
| 2026-09-08 | INR 290.00 | -2.31% | INR 299.45 | INR 318.00 | INR 253.95 | 394 |
| 2026-09-07 | INR 296.85 | -1.05% | INR 300.00 | INR 300.00 | INR 272.95 | 27 |
| 2026-09-04 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-09-03 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-09-02 | INR 300.00 | +2.70% | INR 292.00 | INR 300.00 | INR 292.00 | 290 |
| 2026-09-01 | INR 292.10 | -3.28% | INR 283.00 | INR 302.50 | INR 283.00 | 250 |
| 2026-08-31 | INR 302.00 | -0.71% | INR 305.65 | INR 305.65 | INR 302.00 | 8 |
| 2026-08-28 | INR 304.15 | +4.90% | INR 320.00 | INR 320.00 | INR 290.00 | 297 |
| 2026-08-27 | INR 289.95 | 0.00% | INR 289.95 | INR 289.95 | INR 289.95 | 0 |
| 2026-08-26 | INR 289.95 | 0.00% | INR 289.95 | INR 289.95 | INR 289.95 | 0 |
| 2026-08-25 | INR 289.95 | 0.00% | INR 289.95 | INR 289.95 | INR 289.95 | 0 |
| 2026-08-24 | INR 289.95 | -3.35% | INR 318.80 | INR 318.80 | INR 289.95 | 660 |
| 2026-08-21 | INR 300.00 | +0.33% | INR 299.00 | INR 309.70 | INR 299.00 | 575 |
| 2026-08-20 | INR 299.00 | +1.55% | INR 286.00 | INR 299.00 | INR 286.00 | 93 |
| 2026-08-19 | INR 294.45 | +2.65% | INR 285.00 | INR 294.50 | INR 285.00 | 1.83K |
| 2026-08-18 | INR 286.85 | — | INR 331.00 | INR 331.00 | INR 275.00 | 81 |