Panache Digilife Limited (PANACHE.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 76.50 | 83.90 | 75.00 | 79.95 | 79.95 | 37,172 |
| May 10, 2024 | 80.00 | 80.65 | 75.25 | 76.95 | 76.95 | 13,798 |
| May 09, 2024 | 86.25 | 86.25 | 77.65 | 79.00 | 79.00 | 81,135 |
| May 08, 2024 | 79.10 | 86.75 | 75.20 | 86.25 | 86.25 | 118,843 |
| May 07, 2024 | 82.50 | 82.50 | 78.50 | 78.90 | 78.90 | 8,007 |
| May 06, 2024 | 81.20 | 88.00 | 80.00 | 81.00 | 81.00 | 78,339 |
| May 03, 2024 | 78.50 | 81.50 | 78.50 | 80.00 | 80.00 | 2,232 |
| May 02, 2024 | 86.00 | 86.00 | 79.55 | 82.35 | 82.35 | 10,899 |
| Apr 30, 2024 | 80.00 | 81.00 | 78.50 | 79.55 | 79.55 | 9,610 |
| Apr 29, 2024 | 83.00 | 83.00 | 80.00 | 81.45 | 81.45 | 3,117 |
| Apr 26, 2024 | 87.75 | 87.75 | 81.00 | 81.90 | 81.90 | 16,166 |
| Apr 25, 2024 | 87.50 | 88.50 | 83.10 | 84.50 | 84.50 | 53,111 |
| Apr 24, 2024 | 77.70 | 84.25 | 75.70 | 84.25 | 84.25 | 46,591 |
| Apr 23, 2024 | 77.10 | 79.30 | 75.30 | 76.60 | 76.60 | 8,157 |
| Apr 22, 2024 | 80.00 | 80.95 | 77.10 | 77.75 | 77.75 | 3,236 |
| Apr 19, 2024 | 77.00 | 78.45 | 75.00 | 78.20 | 78.20 | 6,241 |
| Apr 18, 2024 | 75.45 | 79.60 | 74.35 | 77.15 | 77.15 | 17,430 |
| Apr 16, 2024 | 76.00 | 76.95 | 74.45 | 75.35 | 75.35 | 9,043 |
| Apr 15, 2024 | 74.35 | 77.00 | 74.00 | 75.95 | 75.95 | 4,312 |
| Apr 12, 2024 | 79.50 | 80.35 | 76.55 | 76.95 | 76.95 | 8,811 |
| Apr 10, 2024 | 86.65 | 87.40 | 77.50 | 78.35 | 78.35 | 42,616 |
| Apr 09, 2024 | 90.70 | 93.70 | 82.00 | 85.35 | 85.35 | 40,434 |
| Apr 08, 2024 | 78.65 | 87.45 | 78.10 | 87.45 | 87.45 | 35,579 |
| Apr 05, 2024 | 76.30 | 80.50 | 76.30 | 79.50 | 79.50 | 11,382 |
| Apr 04, 2024 | 77.35 | 79.30 | 75.00 | 76.90 | 76.90 | 10,938 |
| Apr 03, 2024 | 77.75 | 79.05 | 77.75 | 78.95 | 78.95 | 1,727 |
| Apr 02, 2024 | 76.55 | 79.15 | 76.55 | 77.80 | 77.80 | 9,370 |
| Apr 01, 2024 | 72.40 | 76.10 | 72.40 | 75.40 | 75.40 | 6,948 |
| Mar 28, 2024 | 77.50 | 77.50 | 73.65 | 74.35 | 74.35 | 5,078 |
| Mar 27, 2024 | 79.75 | 79.75 | 76.00 | 77.50 | 77.50 | 10,954 |
| Mar 26, 2024 | 72.50 | 77.30 | 72.50 | 76.15 | 76.15 | 15,916 |
| Mar 22, 2024 | 71.90 | 74.35 | 71.90 | 73.65 | 73.65 | 3,092 |
| Mar 21, 2024 | 75.80 | 75.80 | 70.75 | 71.25 | 71.25 | 11,866 |
| Mar 20, 2024 | 72.90 | 74.90 | 72.80 | 73.60 | 73.60 | 4,946 |
| Mar 19, 2024 | 70.50 | 73.50 | 70.50 | 72.90 | 72.90 | 14,332 |
| Mar 18, 2024 | 70.90 | 71.65 | 68.65 | 70.45 | 70.45 | 17,332 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 65.90 | 67.55 | 65.90 | 67.55 | 67.55 | 3,917 |
| Mar 13, 2024 | 69.00 | 69.00 | 64.35 | 64.35 | 64.35 | 11,159 |
| Mar 12, 2024 | 67.25 | 67.95 | 65.20 | 67.70 | 67.70 | 21,958 |
| Mar 11, 2024 | 72.35 | 72.35 | 67.60 | 68.60 | 68.60 | 12,652 |
| Mar 07, 2024 | 76.90 | 76.90 | 70.00 | 70.00 | 70.00 | 49,946 |
| Mar 06, 2024 | 75.00 | 75.85 | 70.95 | 73.65 | 73.65 | 7,054 |
| Mar 05, 2024 | 74.40 | 76.75 | 74.40 | 74.65 | 74.65 | 10,543 |
| Mar 04, 2024 | 75.95 | 75.95 | 72.55 | 73.10 | 73.10 | 3,657 |
| Mar 01, 2024 | 79.00 | 81.00 | 73.65 | 74.20 | 74.20 | 21,661 |
| Feb 29, 2024 | 80.80 | 80.80 | 76.80 | 77.50 | 77.50 | 19,430 |
| Feb 28, 2024 | 83.05 | 84.75 | 80.80 | 80.80 | 80.80 | 22,288 |
| Feb 27, 2024 | 91.30 | 91.45 | 85.05 | 85.05 | 85.05 | 41,113 |
| Feb 26, 2024 | 83.75 | 92.10 | 80.15 | 89.50 | 89.50 | 70,684 |
| Feb 23, 2024 | 77.20 | 83.75 | 76.00 | 83.75 | 83.75 | 169,928 |
| Feb 22, 2024 | 71.70 | 76.95 | 69.55 | 76.15 | 76.15 | 47,928 |
| Feb 21, 2024 | 74.90 | 75.70 | 69.65 | 70.20 | 70.20 | 17,231 |
| Feb 20, 2024 | 70.45 | 74.70 | 69.00 | 73.70 | 73.70 | 34,151 |
| Feb 19, 2024 | 69.95 | 72.00 | 68.70 | 70.10 | 70.10 | 7,599 |
| Feb 16, 2024 | 68.30 | 69.90 | 68.00 | 68.55 | 68.55 | 17,795 |
| Feb 15, 2024 | 67.50 | 71.00 | 67.50 | 67.75 | 67.75 | 22,185 |
| Feb 14, 2024 | 70.00 | 70.00 | 66.05 | 67.10 | 67.10 | 20,039 |
| Feb 13, 2024 | 70.00 | 71.85 | 67.20 | 70.35 | 70.35 | 9,353 |
| Feb 12, 2024 | 71.30 | 71.30 | 68.15 | 69.40 | 69.40 | 17,528 |
| Feb 09, 2024 | 70.85 | 72.75 | 70.85 | 71.80 | 71.80 | 8,181 |
| Feb 08, 2024 | 76.30 | 77.20 | 68.00 | 70.85 | 70.85 | 42,488 |
| Feb 07, 2024 | 74.80 | 76.20 | 73.00 | 74.80 | 74.80 | 8,497 |
| Feb 06, 2024 | 76.70 | 76.70 | 72.10 | 73.00 | 73.00 | 18,248 |
| Feb 05, 2024 | 76.05 | 79.00 | 73.35 | 75.80 | 75.80 | 24,236 |
| Feb 02, 2024 | 75.00 | 76.85 | 73.00 | 76.05 | 76.05 | 15,227 |
| Feb 01, 2024 | 75.00 | 75.00 | 72.15 | 73.70 | 73.70 | 4,567 |
| Jan 31, 2024 | 75.00 | 75.00 | 72.45 | 72.70 | 72.70 | 6,969 |
| Jan 30, 2024 | 78.95 | 78.95 | 72.75 | 73.70 | 73.70 | 24,994 |
| Jan 29, 2024 | 75.00 | 77.35 | 75.00 | 75.80 | 75.80 | 11,693 |
| Jan 25, 2024 | 75.50 | 75.55 | 73.65 | 73.85 | 73.85 | 4,303 |
| Jan 24, 2024 | 72.40 | 75.00 | 72.40 | 73.55 | 73.55 | 10,465 |
| Jan 23, 2024 | 81.90 | 81.90 | 75.05 | 75.80 | 75.80 | 14,805 |
| Jan 19, 2024 | 74.45 | 76.55 | 72.45 | 76.00 | 76.00 | 35,534 |
| Jan 18, 2024 | 75.80 | 75.80 | 72.50 | 72.95 | 72.95 | 15,934 |
| Jan 17, 2024 | 76.85 | 76.85 | 74.00 | 74.70 | 74.70 | 8,472 |
| Jan 16, 2024 | 79.80 | 79.80 | 75.70 | 76.05 | 76.05 | 16,559 |
| Jan 15, 2024 | 78.75 | 79.60 | 77.00 | 79.50 | 79.50 | 19,909 |
| Jan 12, 2024 | 76.30 | 76.30 | 74.30 | 75.85 | 75.85 | 26,445 |
| Jan 11, 2024 | 77.10 | 77.10 | 75.30 | 75.75 | 75.75 | 15,023 |
| Jan 10, 2024 | 78.60 | 78.60 | 74.90 | 76.40 | 76.40 | 16,877 |
| Jan 09, 2024 | 79.45 | 79.45 | 77.05 | 77.25 | 77.25 | 10,470 |
| Jan 08, 2024 | 82.60 | 82.60 | 77.55 | 77.70 | 77.70 | 4,331 |
| Jan 05, 2024 | 81.10 | 81.10 | 77.40 | 79.00 | 79.00 | 11,352 |
| Jan 04, 2024 | 77.50 | 79.40 | 76.90 | 77.40 | 77.40 | 22,082 |
| Jan 03, 2024 | 79.50 | 79.50 | 75.55 | 77.50 | 77.50 | 12,189 |
| Jan 02, 2024 | 81.35 | 81.50 | 78.55 | 79.50 | 79.50 | 6,032 |
| Jan 01, 2024 | 84.65 | 84.65 | 79.35 | 81.35 | 81.35 | 70,378 |
| Dec 29, 2023 | 76.00 | 81.20 | 76.00 | 80.65 | 80.65 | 6,813 |
| Dec 28, 2023 | 82.00 | 82.00 | 77.50 | 78.20 | 78.20 | 3,616 |
| Dec 27, 2023 | 75.75 | 81.60 | 75.75 | 80.85 | 80.85 | 11,022 |
| Dec 26, 2023 | 79.00 | 81.95 | 75.00 | 78.00 | 78.00 | 8,476 |
| Dec 22, 2023 | 80.05 | 83.00 | 77.35 | 78.55 | 78.55 | 12,440 |
| Dec 21, 2023 | 78.40 | 81.40 | 75.20 | 81.40 | 81.40 | 5,084 |
| Dec 20, 2023 | 81.00 | 81.00 | 76.95 | 78.40 | 78.40 | 9,718 |
| Dec 19, 2023 | 86.00 | 86.30 | 78.80 | 81.00 | 81.00 | 6,818 |
| Dec 18, 2023 | 80.00 | 82.55 | 78.60 | 82.55 | 82.55 | 5,762 |
| Dec 15, 2023 | 78.65 | 80.00 | 78.65 | 78.65 | 78.65 | 16,911 |
| Dec 14, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 10,665 |
| Dec 13, 2023 | 78.70 | 78.80 | 78.70 | 78.70 | 78.70 | 7,053 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.