Pansari Developers Ltd. PANSARI
NSE · India · Technology Services
INR 260.00-14.00 (-5.11%)
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 274.00 | -0.20% | INR 274.65 | INR 275.00 | INR 270.00 | 804 |
| 2026-09-29 | INR 274.55 | -5.00% | INR 273.15 | INR 283.00 | INR 271.00 | 528 |
| 2026-09-28 | INR 289.00 | -0.33% | INR 288.00 | INR 291.85 | INR 282.55 | 721 |
| 2026-09-25 | INR 289.95 | +1.06% | INR 288.00 | INR 290.00 | INR 272.10 | 212 |
| 2026-09-24 | INR 286.90 | +3.57% | INR 276.00 | INR 288.00 | INR 276.00 | 23 |
| 2026-09-23 | INR 277.00 | -0.40% | INR 271.65 | INR 289.05 | INR 271.65 | 201 |
| 2026-09-22 | INR 278.10 | -0.54% | INR 281.00 | INR 281.05 | INR 275.20 | 461 |
| 2026-09-21 | INR 279.60 | -1.88% | INR 271.10 | INR 287.90 | INR 271.10 | 869 |
| 2026-09-18 | INR 284.95 | -1.74% | INR 280.00 | INR 285.00 | INR 262.90 | 1.08K |
| 2026-09-17 | INR 290.00 | -0.58% | INR 291.70 | INR 291.70 | INR 280.10 | 23 |
| 2026-09-16 | INR 291.70 | +3.38% | INR 285.00 | INR 297.00 | INR 275.00 | 828 |
| 2026-09-15 | INR 282.15 | +0.23% | INR 281.50 | INR 299.00 | INR 275.00 | 312 |
| 2026-09-14 | INR 281.50 | 0.00% | INR 281.50 | INR 281.50 | INR 281.50 | 0 |
| 2026-09-11 | INR 281.50 | -3.92% | INR 275.30 | INR 292.50 | INR 275.30 | 2.00K |
| 2026-09-10 | INR 293.00 | +4.20% | INR 295.00 | INR 295.00 | INR 287.50 | 1.89K |
| 2026-09-09 | INR 281.20 | -3.30% | INR 287.55 | INR 303.10 | INR 280.00 | 909 |
| 2026-09-08 | INR 290.80 | -3.21% | INR 301.20 | INR 301.20 | INR 290.00 | 2.97K |
| 2026-09-07 | INR 300.45 | +0.13% | INR 299.95 | INR 307.30 | INR 299.90 | 373 |
| 2026-09-04 | INR 300.05 | +0.02% | INR 301.00 | INR 310.40 | INR 292.00 | 589 |
| 2026-09-03 | INR 300.00 | +1.32% | INR 300.00 | INR 305.50 | INR 300.00 | 69 |
| 2026-09-02 | INR 296.10 | -2.53% | INR 305.00 | INR 308.05 | INR 290.00 | 1.66K |
| 2026-09-01 | INR 303.80 | +0.31% | INR 308.00 | INR 313.00 | INR 303.00 | 465 |
| 2026-08-31 | INR 302.85 | -1.21% | INR 305.05 | INR 315.00 | INR 299.05 | 1.31K |
| 2026-08-28 | INR 306.55 | -2.68% | INR 315.00 | INR 315.05 | INR 302.00 | 234 |
| 2026-08-27 | INR 315.00 | -2.78% | INR 324.00 | INR 324.00 | INR 311.10 | 17 |
| 2026-08-26 | INR 324.00 | -1.47% | INR 300.00 | INR 330.00 | INR 300.00 | 314 |
| 2026-08-25 | INR 328.85 | +0.27% | INR 330.00 | INR 330.00 | INR 318.90 | 675 |
| 2026-08-24 | INR 327.95 | +3.28% | INR 311.00 | INR 327.95 | INR 311.00 | 465 |
| 2026-08-21 | INR 317.55 | -0.20% | INR 309.40 | INR 319.00 | INR 305.15 | 678 |
| 2026-08-20 | INR 318.20 | +1.79% | INR 329.80 | INR 329.80 | INR 305.00 | 572 |
| 2026-08-19 | INR 312.60 | -0.71% | INR 377.00 | INR 377.00 | INR 311.10 | 2.14K |
| 2026-08-18 | INR 314.85 | -1.19% | INR 318.00 | INR 318.00 | INR 302.00 | 125 |
| 2026-08-17 | INR 318.65 | +2.23% | INR 315.00 | INR 327.00 | INR 305.10 | 1.86K |
| 2026-08-14 | INR 311.70 | -1.41% | INR 318.50 | INR 322.15 | INR 305.00 | 1.02K |
| 2026-08-13 | INR 316.15 | -1.97% | INR 309.00 | INR 330.00 | INR 309.00 | 471 |
| 2026-08-12 | INR 322.50 | +2.41% | INR 320.00 | INR 327.85 | INR 311.00 | 906 |
| 2026-08-11 | INR 314.90 | -2.13% | INR 322.05 | INR 322.10 | INR 305.00 | 3.67K |
| 2026-08-10 | INR 321.75 | -0.31% | INR 318.15 | INR 327.00 | INR 317.00 | 787 |
| 2026-08-07 | INR 322.75 | -1.97% | INR 314.40 | INR 330.95 | INR 314.40 | 2.53K |
| 2026-08-06 | INR 329.25 | -1.19% | INR 323.65 | INR 333.00 | INR 323.65 | 815 |
| 2026-08-05 | INR 333.20 | -0.82% | INR 332.00 | INR 333.90 | INR 327.10 | 1.21K |
| 2026-08-04 | INR 335.95 | +2.08% | INR 342.95 | INR 342.95 | INR 327.05 | 2.26K |
| 2026-08-03 | INR 329.10 | +1.61% | INR 336.85 | INR 343.00 | INR 316.10 | 4.84K |
| 2026-07-31 | INR 323.90 | -1.80% | INR 340.65 | INR 344.85 | INR 315.25 | 2.35K |
| 2026-07-30 | INR 329.85 | +0.72% | INR 334.05 | INR 337.35 | INR 325.55 | 5.00K |
| 2026-07-29 | INR 327.50 | -7.18% | INR 333.50 | INR 377.90 | INR 318.00 | 124.14K |
| 2026-07-28 | INR 352.85 | +3.70% | INR 345.05 | INR 360.00 | INR 340.05 | 1.95K |
| 2026-07-27 | INR 340.25 | -4.21% | INR 359.30 | INR 360.00 | INR 336.25 | 14.34K |
| 2026-07-24 | INR 355.20 | -0.67% | INR 357.00 | INR 362.00 | INR 352.05 | 1.92K |
| 2026-07-23 | INR 357.60 | -0.72% | INR 365.00 | INR 365.00 | INR 350.90 | 2.29K |
| 2026-07-22 | INR 360.20 | -1.40% | INR 366.10 | INR 366.10 | INR 353.30 | 3.70K |
| 2026-07-21 | INR 365.30 | +2.44% | INR 357.55 | INR 368.90 | INR 354.00 | 4.81K |
| 2026-07-20 | INR 356.60 | -1.12% | INR 362.15 | INR 362.15 | INR 350.10 | 2.81K |
| 2026-07-17 | INR 360.65 | 0.00% | INR 364.55 | INR 370.00 | INR 354.15 | 4.65K |
| 2026-07-16 | INR 360.65 | -0.55% | INR 362.35 | INR 365.00 | INR 356.00 | 2.40K |
| 2026-07-15 | INR 362.65 | -0.21% | INR 356.10 | INR 364.40 | INR 350.00 | 7.11K |
| 2026-07-14 | INR 363.40 | +1.27% | INR 358.90 | INR 365.00 | INR 355.00 | 2.84K |
| 2026-07-13 | INR 358.85 | -1.10% | INR 360.00 | INR 368.90 | INR 348.50 | 17.89K |
| 2026-07-10 | INR 362.85 | +0.81% | INR 363.85 | INR 388.90 | INR 353.05 | 445.24K |
| 2026-07-09 | INR 359.95 | +1.00% | INR 355.50 | INR 365.00 | INR 345.00 | 35.03K |
| 2026-07-08 | INR 356.40 | +0.38% | INR 340.00 | INR 364.90 | INR 340.00 | 96.01K |
| 2026-07-07 | INR 355.05 | +6.43% | INR 332.10 | INR 386.95 | INR 325.00 | 198.15K |
| 2026-07-06 | INR 333.60 | +6.41% | INR 317.05 | INR 335.00 | INR 317.00 | 59.88K |
| 2026-07-03 | INR 313.50 | +1.19% | INR 314.75 | INR 337.00 | INR 308.35 | 111.93K |
| 2026-07-02 | INR 309.80 | +0.52% | INR 307.55 | INR 327.50 | INR 306.60 | 88.89K |
| 2026-07-01 | INR 308.20 | +6.33% | INR 291.00 | INR 326.05 | INR 291.00 | 195.68K |
| 2026-06-30 | INR 289.85 | +2.77% | INR 291.90 | INR 299.00 | INR 288.05 | 975 |
| 2026-06-29 | INR 282.05 | -1.47% | INR 278.30 | INR 286.00 | INR 278.30 | 601 |
| 2026-06-26 | INR 286.25 | 0.00% | INR 286.25 | INR 286.25 | INR 286.25 | 0 |
| 2026-06-25 | INR 286.25 | -2.69% | INR 300.10 | INR 302.90 | INR 281.15 | 976 |
| 2026-06-24 | INR 294.15 | +1.01% | INR 289.95 | INR 302.95 | INR 285.55 | 461 |
| 2026-06-23 | INR 291.20 | -1.54% | INR 300.95 | INR 301.35 | INR 290.00 | 1.12K |
| 2026-06-22 | INR 295.75 | -1.83% | INR 301.30 | INR 302.95 | INR 291.40 | 1.71K |
| 2026-06-19 | INR 301.25 | -0.58% | INR 295.00 | INR 304.00 | INR 290.00 | 5.35K |
| 2026-06-18 | INR 303.00 | -2.16% | INR 316.95 | INR 317.50 | INR 297.25 | 11.57K |
| 2026-06-17 | INR 309.70 | +5.68% | INR 295.05 | INR 337.55 | INR 295.00 | 199.44K |
| 2026-06-16 | INR 293.05 | +5.22% | INR 286.40 | INR 334.20 | INR 286.40 | 107.14K |
| 2026-06-15 | INR 278.50 | +0.85% | INR 276.15 | INR 285.00 | INR 275.25 | 5.66K |
| 2026-06-12 | INR 276.15 | -1.16% | INR 275.40 | INR 279.30 | INR 275.40 | 224 |
| 2026-06-11 | INR 279.40 | +0.76% | INR 270.00 | INR 279.40 | INR 270.00 | 5 |
| 2026-06-10 | INR 277.30 | +1.56% | INR 272.05 | INR 281.95 | INR 272.05 | 392 |
| 2026-06-09 | INR 273.05 | -1.71% | INR 279.95 | INR 288.95 | INR 272.05 | 2.12K |
| 2026-06-08 | INR 277.80 | -2.37% | INR 281.00 | INR 285.10 | INR 275.25 | 608 |
| 2026-06-05 | INR 284.55 | +4.52% | INR 278.40 | INR 310.00 | INR 278.40 | 171.86K |
| 2026-06-04 | INR 272.25 | -1.77% | INR 276.95 | INR 282.00 | INR 272.15 | 3.43K |
| 2026-06-03 | INR 277.15 | +0.86% | INR 283.95 | INR 300.00 | INR 270.05 | 38.41K |
| 2026-06-02 | INR 274.80 | -3.19% | INR 304.00 | INR 304.00 | INR 271.25 | 2.86K |
| 2026-06-01 | INR 283.85 | -5.23% | INR 275.00 | INR 304.00 | INR 275.00 | 20.32K |
| 2026-05-29 | INR 299.50 | +0.94% | INR 293.40 | INR 301.00 | INR 293.40 | 536 |
| 2026-05-28 | INR 296.70 | 0.00% | INR 296.70 | INR 296.70 | INR 296.70 | 0 |