Panama Petrochem Limited (PANAMAPET.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:49PM IST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 325.00 | 329.80 | 321.70 | 328.20 | 328.20 | 8,086 |
| May 10, 2024 | 325.80 | 333.55 | 325.55 | 327.40 | 327.40 | 3,270 |
| May 09, 2024 | 330.05 | 335.15 | 324.80 | 325.85 | 325.85 | 2,949 |
| May 08, 2024 | 333.80 | 336.65 | 332.00 | 333.60 | 333.60 | 5,577 |
| May 07, 2024 | 341.45 | 345.00 | 334.05 | 336.65 | 336.65 | 4,970 |
| May 06, 2024 | 347.05 | 350.95 | 332.90 | 333.65 | 333.65 | 21,073 |
| May 03, 2024 | 333.25 | 352.00 | 331.65 | 348.00 | 348.00 | 29,253 |
| May 02, 2024 | 343.10 | 343.10 | 329.25 | 335.90 | 335.90 | 4,607 |
| Apr 30, 2024 | 338.90 | 341.60 | 334.20 | 335.00 | 335.00 | 4,465 |
| Apr 29, 2024 | 336.45 | 337.45 | 328.00 | 330.95 | 330.95 | 5,773 |
| Apr 26, 2024 | 334.15 | 336.45 | 332.30 | 335.45 | 335.45 | 11,675 |
| Apr 25, 2024 | 333.90 | 339.70 | 332.30 | 333.50 | 333.50 | 17,066 |
| Apr 24, 2024 | 341.70 | 342.40 | 337.00 | 338.45 | 338.45 | 6,823 |
| Apr 23, 2024 | 340.00 | 342.20 | 336.95 | 339.90 | 339.90 | 16,204 |
| Apr 22, 2024 | 343.75 | 344.00 | 340.05 | 341.40 | 341.40 | 17,519 |
| Apr 19, 2024 | 328.00 | 342.00 | 326.00 | 338.60 | 338.60 | 8,901 |
| Apr 18, 2024 | 343.65 | 346.15 | 332.60 | 334.85 | 334.85 | 8,361 |
| Apr 16, 2024 | 321.95 | 340.75 | 319.00 | 334.15 | 334.15 | 9,898 |
| Apr 15, 2024 | 326.85 | 326.85 | 316.45 | 322.20 | 322.20 | 7,204 |
| Apr 12, 2024 | 332.45 | 336.40 | 328.70 | 329.05 | 329.05 | 3,544 |
| Apr 10, 2024 | 336.00 | 337.20 | 332.30 | 333.55 | 333.55 | 10,286 |
| Apr 09, 2024 | 336.55 | 341.95 | 333.65 | 336.40 | 336.40 | 3,722 |
| Apr 08, 2024 | 340.15 | 346.25 | 336.55 | 337.90 | 337.90 | 5,968 |
| Apr 05, 2024 | 345.10 | 345.95 | 340.60 | 344.35 | 344.35 | 3,617 |
| Apr 04, 2024 | 350.95 | 353.55 | 341.80 | 344.00 | 344.00 | 5,211 |
| Apr 03, 2024 | 353.45 | 355.55 | 345.00 | 346.15 | 346.15 | 4,583 |
| Apr 02, 2024 | 343.00 | 354.80 | 339.95 | 353.50 | 353.50 | 16,000 |
| Apr 01, 2024 | 331.00 | 342.70 | 331.00 | 335.25 | 335.25 | 3,510 |
| Mar 28, 2024 | 332.75 | 336.10 | 326.75 | 330.95 | 330.95 | 6,392 |
| Mar 27, 2024 | 332.40 | 340.40 | 325.75 | 329.75 | 329.75 | 10,766 |
| Mar 26, 2024 | 322.00 | 338.65 | 321.75 | 335.00 | 335.00 | 13,892 |
| Mar 22, 2024 | 322.05 | 325.30 | 322.05 | 322.75 | 322.75 | 1,513 |
| Mar 21, 2024 | 326.00 | 327.10 | 320.10 | 321.20 | 321.20 | 10,565 |
| Mar 20, 2024 | 320.80 | 326.20 | 313.55 | 321.90 | 321.90 | 7,017 |
| Mar 19, 2024 | 329.50 | 329.90 | 314.00 | 317.60 | 317.60 | 5,672 |
| Mar 18, 2024 | 322.60 | 332.55 | 321.70 | 323.10 | 323.10 | 9,754 |
| Mar 15, 2024 | 312.45 | 329.10 | 312.45 | 327.35 | 327.35 | 8,141 |
| Mar 14, 2024 | 298.20 | 320.45 | 298.20 | 318.15 | 318.15 | 7,613 |
| Mar 13, 2024 | 330.75 | 332.25 | 300.95 | 304.25 | 304.25 | 36,634 |
| Mar 12, 2024 | 326.20 | 334.55 | 321.60 | 324.40 | 324.40 | 6,934 |
| Mar 11, 2024 | 345.55 | 355.00 | 330.85 | 331.95 | 331.95 | 10,902 |
| Mar 07, 2024 | 341.00 | 355.55 | 341.00 | 345.30 | 345.30 | 8,639 |
| Mar 06, 2024 | 351.30 | 354.65 | 340.65 | 343.75 | 343.75 | 25,016 |
| Mar 05, 2024 | 358.35 | 361.65 | 351.10 | 353.30 | 353.30 | 17,821 |
| Mar 04, 2024 | 352.30 | 356.85 | 346.20 | 352.95 | 352.95 | 9,913 |
| Mar 01, 2024 | 349.75 | 355.55 | 347.35 | 352.65 | 352.65 | 8,446 |
| Feb 29, 2024 | 353.40 | 353.40 | 341.25 | 344.65 | 344.65 | 12,580 |
| Feb 28, 2024 | 363.30 | 363.30 | 342.45 | 344.10 | 344.10 | 33,144 |
| Feb 27, 2024 | 377.35 | 377.90 | 353.60 | 355.45 | 355.45 | 49,400 |
| Feb 26, 2024 | 360.95 | 387.05 | 354.55 | 372.05 | 372.05 | 124,973 |
| Feb 23, 2024 | 363.60 | 369.95 | 354.25 | 358.60 | 358.60 | 24,405 |
| Feb 22, 2024 | 348.75 | 363.95 | 342.25 | 360.20 | 360.20 | 30,754 |
| Feb 21, 2024 | 359.00 | 366.35 | 345.30 | 346.40 | 346.40 | 46,891 |
| Feb 20, 2024 | 326.95 | 371.10 | 326.95 | 354.75 | 354.75 | 69,304 |
| Feb 19, 2024 | 334.25 | 335.30 | 328.25 | 329.70 | 329.70 | 13,672 |
| Feb 16, 2024 | 334.00 | 340.65 | 330.80 | 333.70 | 333.70 | 12,190 |
| Feb 15, 2024 | 323.05 | 336.95 | 322.00 | 333.80 | 333.80 | 48,128 |
| Feb 14, 2024 | 313.60 | 324.20 | 312.20 | 322.40 | 322.40 | 10,903 |
| Feb 13, 2024 | 307.95 | 320.30 | 305.90 | 313.45 | 313.45 | 6,269 |
| Feb 12, 2024 | 324.90 | 324.90 | 300.90 | 303.85 | 303.85 | 9,922 |
| Feb 09, 2024 | 311.05 | 321.20 | 309.65 | 318.65 | 318.65 | 29,644 |
| Feb 08, 2024 | 326.00 | 326.00 | 317.25 | 318.55 | 318.55 | 17,990 |
| Feb 07, 2024 | 327.35 | 327.35 | 318.25 | 319.60 | 319.60 | 18,359 |
| Feb 06, 2024 | 315.50 | 330.35 | 315.20 | 326.10 | 326.10 | 15,674 |
| Feb 05, 2024 | 334.45 | 334.45 | 312.15 | 313.75 | 313.75 | 35,755 |
| Feb 02, 2024 | 362.15 | 369.40 | 330.55 | 333.60 | 333.60 | 64,000 |
| Feb 01, 2024 | 365.00 | 370.20 | 356.15 | 361.70 | 361.70 | 45,022 |
| Jan 31, 2024 | 334.55 | 366.00 | 334.15 | 358.20 | 358.20 | 129,578 |
| Jan 30, 2024 | 331.90 | 340.00 | 329.15 | 335.05 | 335.05 | 10,317 |
| Jan 29, 2024 | 325.15 | 331.55 | 321.20 | 329.75 | 329.75 | 17,960 |
| Jan 25, 2024 | 319.25 | 324.60 | 316.00 | 321.85 | 321.85 | 8,458 |
| Jan 24, 2024 | 315.15 | 317.35 | 307.80 | 315.25 | 315.25 | 20,092 |
| Jan 23, 2024 | 332.75 | 334.00 | 312.70 | 315.45 | 315.45 | 24,690 |
| Jan 19, 2024 | 332.00 | 335.20 | 326.95 | 332.40 | 332.40 | 20,912 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 333.90 | 335.80 | 325.00 | 325.60 | 325.60 | 17,321 |
| Jan 16, 2024 | 331.05 | 341.45 | 328.70 | 333.65 | 333.65 | 31,231 |
| Jan 15, 2024 | 339.70 | 339.70 | 330.30 | 331.65 | 331.65 | 6,908 |
| Jan 12, 2024 | 337.40 | 338.75 | 332.15 | 333.20 | 333.20 | 8,535 |
| Jan 11, 2024 | 323.00 | 343.90 | 322.20 | 335.05 | 335.05 | 31,126 |
| Jan 10, 2024 | 325.45 | 326.90 | 320.65 | 321.65 | 321.65 | 10,113 |
| Jan 09, 2024 | 326.40 | 331.10 | 323.45 | 325.10 | 325.10 | 11,489 |
| Jan 08, 2024 | 333.50 | 333.95 | 325.50 | 326.50 | 326.50 | 16,403 |
| Jan 05, 2024 | 340.65 | 340.65 | 332.25 | 333.00 | 333.00 | 2,822 |
| Jan 04, 2024 | 344.70 | 344.70 | 332.20 | 334.30 | 334.30 | 7,931 |
| Jan 03, 2024 | 337.55 | 345.00 | 334.90 | 338.45 | 338.45 | 9,971 |
| Jan 02, 2024 | 341.85 | 341.90 | 331.50 | 336.00 | 336.00 | 6,809 |
| Jan 01, 2024 | 331.15 | 341.05 | 331.15 | 337.75 | 337.75 | 21,818 |
| Dec 29, 2023 | 333.15 | 339.35 | 330.00 | 332.40 | 332.40 | 10,118 |
| Dec 28, 2023 | 329.05 | 336.25 | 329.05 | 331.25 | 331.25 | 12,961 |
| Dec 27, 2023 | 324.05 | 347.70 | 324.05 | 333.80 | 333.80 | 17,699 |
| Dec 26, 2023 | 329.85 | 333.45 | 320.00 | 330.55 | 330.55 | 45,350 |
| Dec 22, 2023 | 329.95 | 335.10 | 327.30 | 330.70 | 330.70 | 14,390 |
| Dec 21, 2023 | 319.00 | 332.80 | 313.15 | 331.10 | 331.10 | 17,978 |
| Dec 20, 2023 | 336.95 | 350.10 | 316.40 | 319.50 | 319.50 | 27,648 |
| Dec 19, 2023 | 336.60 | 338.45 | 333.80 | 336.40 | 336.40 | 12,726 |
| Dec 18, 2023 | 348.95 | 348.95 | 334.00 | 335.60 | 335.60 | 15,651 |
| Dec 15, 2023 | 335.50 | 342.00 | 334.50 | 338.90 | 338.90 | 6,794 |
| Dec 14, 2023 | 337.55 | 341.30 | 332.55 | 333.80 | 333.80 | 26,104 |
| Dec 13, 2023 | 337.65 | 343.10 | 328.10 | 334.50 | 334.50 | 31,857 |
| *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.