Panama Petrochem Limited (PANAMAPET.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 326.90 | 334.80 | 324.05 | 326.75 | 326.75 | 53,060 |
| May 09, 2024 | 334.85 | 336.20 | 325.00 | 326.05 | 326.05 | 81,121 |
| May 08, 2024 | 334.00 | 338.00 | 329.30 | 334.55 | 334.55 | 65,487 |
| May 07, 2024 | 335.40 | 347.00 | 333.55 | 336.90 | 336.90 | 104,447 |
| May 06, 2024 | 349.00 | 351.95 | 333.00 | 333.70 | 333.70 | 157,878 |
| May 03, 2024 | 333.70 | 352.80 | 332.05 | 347.95 | 347.95 | 608,177 |
| May 02, 2024 | 336.40 | 342.80 | 329.65 | 334.25 | 334.25 | 107,432 |
| Apr 30, 2024 | 333.25 | 341.25 | 333.20 | 335.10 | 335.10 | 114,406 |
| Apr 29, 2024 | 336.90 | 337.45 | 328.00 | 331.65 | 331.65 | 80,519 |
| Apr 26, 2024 | 333.45 | 336.75 | 332.05 | 335.75 | 335.75 | 51,003 |
| Apr 25, 2024 | 334.25 | 339.80 | 332.00 | 333.45 | 333.45 | 62,056 |
| Apr 24, 2024 | 337.50 | 342.45 | 335.10 | 338.40 | 338.40 | 88,835 |
| Apr 23, 2024 | 342.45 | 342.45 | 336.95 | 340.15 | 340.15 | 41,302 |
| Apr 22, 2024 | 338.65 | 344.90 | 338.65 | 340.70 | 340.70 | 71,850 |
| Apr 19, 2024 | 327.20 | 342.50 | 325.25 | 338.10 | 338.10 | 110,333 |
| Apr 18, 2024 | 334.70 | 347.40 | 332.50 | 334.60 | 334.60 | 141,889 |
| Apr 16, 2024 | 321.00 | 340.95 | 321.00 | 333.60 | 333.60 | 153,570 |
| Apr 15, 2024 | 325.05 | 326.90 | 316.05 | 321.70 | 321.70 | 82,411 |
| Apr 12, 2024 | 332.05 | 336.55 | 328.50 | 329.35 | 329.35 | 113,944 |
| Apr 10, 2024 | 334.95 | 338.40 | 332.05 | 333.75 | 333.75 | 88,936 |
| Apr 09, 2024 | 339.90 | 342.40 | 331.10 | 335.10 | 335.10 | 96,882 |
| Apr 08, 2024 | 345.80 | 347.05 | 337.05 | 338.20 | 338.20 | 78,421 |
| Apr 05, 2024 | 344.00 | 346.45 | 339.85 | 344.05 | 344.05 | 100,941 |
| Apr 04, 2024 | 346.00 | 354.95 | 341.10 | 344.05 | 344.05 | 136,946 |
| Apr 03, 2024 | 352.80 | 355.35 | 344.90 | 345.90 | 345.90 | 131,060 |
| Apr 02, 2024 | 336.65 | 354.95 | 336.65 | 353.55 | 353.55 | 172,998 |
| Apr 01, 2024 | 334.15 | 343.70 | 333.00 | 334.95 | 334.95 | 120,521 |
| Mar 28, 2024 | 330.00 | 337.00 | 326.65 | 332.50 | 332.50 | 86,774 |
| Mar 27, 2024 | 333.90 | 339.90 | 326.35 | 332.15 | 332.15 | 164,867 |
| Mar 26, 2024 | 325.00 | 339.45 | 321.70 | 334.65 | 334.65 | 250,727 |
| Mar 22, 2024 | 320.80 | 325.35 | 320.80 | 323.35 | 323.35 | 88,399 |
| Mar 21, 2024 | 323.50 | 328.95 | 320.30 | 321.75 | 321.75 | 138,860 |
| Mar 20, 2024 | 318.00 | 326.45 | 313.50 | 322.40 | 322.40 | 127,212 |
| Mar 19, 2024 | 320.85 | 332.00 | 312.00 | 318.55 | 318.55 | 112,229 |
| Mar 18, 2024 | 326.60 | 333.00 | 321.35 | 323.50 | 323.50 | 158,080 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 304.00 | 321.15 | 304.00 | 318.60 | 318.60 | 164,417 |
| Mar 13, 2024 | 324.00 | 334.10 | 299.80 | 304.50 | 304.50 | 303,813 |
| Mar 12, 2024 | 333.70 | 340.00 | 320.55 | 323.85 | 323.85 | 181,531 |
| Mar 11, 2024 | 345.10 | 356.00 | 330.10 | 332.65 | 332.65 | 198,522 |
| Mar 07, 2024 | 340.10 | 353.00 | 340.10 | 345.65 | 345.65 | 161,397 |
| Mar 06, 2024 | 349.65 | 359.45 | 340.40 | 343.70 | 343.70 | 198,981 |
| Mar 05, 2024 | 352.10 | 362.00 | 350.85 | 353.20 | 353.20 | 161,893 |
| Mar 04, 2024 | 351.45 | 357.45 | 345.55 | 352.80 | 352.80 | 158,132 |
| Mar 01, 2024 | 344.95 | 355.70 | 344.95 | 352.45 | 352.45 | 198,469 |
| Feb 29, 2024 | 345.00 | 348.40 | 341.10 | 344.40 | 344.40 | 125,825 |
| Feb 28, 2024 | 356.00 | 360.45 | 342.40 | 344.75 | 344.75 | 266,453 |
| Feb 27, 2024 | 374.50 | 377.95 | 352.20 | 355.30 | 355.30 | 515,185 |
| Feb 26, 2024 | 358.45 | 387.00 | 354.25 | 371.55 | 371.55 | 1,294,471 |
| Feb 23, 2024 | 363.70 | 369.90 | 354.05 | 358.35 | 358.35 | 386,522 |
| Feb 22, 2024 | 348.00 | 363.60 | 341.60 | 360.40 | 360.40 | 563,215 |
| Feb 21, 2024 | 359.45 | 366.65 | 344.10 | 346.55 | 346.55 | 569,582 |
| Feb 20, 2024 | 330.95 | 371.45 | 330.95 | 355.75 | 355.75 | 1,702,275 |
| Feb 19, 2024 | 334.65 | 335.60 | 328.05 | 329.95 | 329.95 | 144,640 |
| Feb 16, 2024 | 336.00 | 341.25 | 330.55 | 333.75 | 333.75 | 330,484 |
| Feb 15, 2024 | 322.00 | 336.90 | 321.35 | 334.25 | 334.25 | 879,200 |
| Feb 14, 2024 | 310.05 | 324.25 | 310.05 | 322.00 | 322.00 | 159,931 |
| Feb 13, 2024 | 306.95 | 319.40 | 305.20 | 313.75 | 313.75 | 183,560 |
| Feb 12, 2024 | 320.80 | 320.80 | 304.10 | 307.00 | 307.00 | 134,743 |
| Feb 09, 2024 | 319.40 | 320.95 | 309.05 | 318.95 | 318.95 | 204,545 |
| Feb 08, 2024 | 320.40 | 323.05 | 317.00 | 318.40 | 318.40 | 125,339 |
| Feb 07, 2024 | 325.75 | 326.95 | 318.20 | 319.45 | 319.45 | 132,131 |
| Feb 06, 2024 | 315.90 | 331.00 | 315.00 | 325.75 | 325.75 | 333,967 |
| Feb 05, 2024 | 334.00 | 334.55 | 312.10 | 314.60 | 314.60 | 427,439 |
| Feb 02, 2024 | 363.80 | 369.30 | 331.00 | 333.70 | 333.70 | 1,237,123 |
| Feb 01, 2024 | 364.60 | 370.95 | 356.85 | 361.85 | 361.85 | 680,929 |
| Jan 31, 2024 | 334.15 | 365.95 | 333.45 | 359.20 | 359.20 | 1,325,321 |
| Jan 30, 2024 | 332.80 | 339.90 | 328.55 | 335.00 | 335.00 | 252,427 |
| Jan 29, 2024 | 324.70 | 331.65 | 321.60 | 330.35 | 330.35 | 256,533 |
| Jan 25, 2024 | 319.00 | 324.40 | 316.00 | 321.75 | 321.75 | 123,120 |
| Jan 24, 2024 | 315.90 | 318.30 | 308.00 | 315.85 | 315.85 | 126,030 |
| Jan 23, 2024 | 335.00 | 335.05 | 311.05 | 314.70 | 314.70 | 195,728 |
| Jan 19, 2024 | 332.00 | 335.70 | 326.20 | 331.05 | 331.05 | 628,338 |
| Jan 18, 2024 | 325.90 | 332.80 | 320.20 | 330.95 | 330.95 | 107,740 |
| Jan 17, 2024 | 330.00 | 335.80 | 325.05 | 326.05 | 326.05 | 140,821 |
| Jan 16, 2024 | 330.00 | 341.50 | 329.00 | 332.95 | 332.95 | 255,230 |
| Jan 15, 2024 | 340.00 | 340.00 | 330.00 | 331.05 | 331.05 | 123,695 |
| Jan 12, 2024 | 336.90 | 339.00 | 331.95 | 333.60 | 333.60 | 159,900 |
| Jan 11, 2024 | 322.10 | 344.20 | 320.05 | 335.25 | 335.25 | 517,983 |
| Jan 10, 2024 | 325.45 | 326.65 | 320.15 | 322.10 | 322.10 | 118,829 |
| Jan 09, 2024 | 326.35 | 331.40 | 323.65 | 325.75 | 325.75 | 100,631 |
| Jan 08, 2024 | 333.00 | 334.40 | 325.00 | 326.45 | 326.45 | 181,496 |
| Jan 05, 2024 | 336.45 | 338.75 | 332.50 | 333.15 | 333.15 | 121,977 |
| Jan 04, 2024 | 340.00 | 343.70 | 331.80 | 334.70 | 334.70 | 210,709 |
| Jan 03, 2024 | 338.00 | 344.50 | 333.95 | 338.75 | 338.75 | 108,782 |
| Jan 02, 2024 | 339.00 | 342.30 | 331.60 | 335.80 | 335.80 | 165,224 |
| Jan 01, 2024 | 332.90 | 341.95 | 332.85 | 338.45 | 338.45 | 142,051 |
| Dec 29, 2023 | 332.00 | 336.60 | 330.05 | 331.90 | 331.90 | 127,775 |
| Dec 28, 2023 | 333.95 | 336.35 | 330.05 | 331.75 | 331.75 | 134,558 |
| Dec 27, 2023 | 330.05 | 347.90 | 328.50 | 332.25 | 332.25 | 471,697 |
| Dec 26, 2023 | 330.70 | 334.00 | 321.00 | 330.95 | 330.95 | 368,148 |
| Dec 22, 2023 | 330.10 | 335.40 | 326.15 | 330.70 | 330.70 | 186,364 |
| Dec 21, 2023 | 318.80 | 332.60 | 314.60 | 330.10 | 330.10 | 347,893 |
| Dec 20, 2023 | 336.60 | 350.00 | 316.15 | 320.00 | 320.00 | 656,256 |
| Dec 19, 2023 | 336.95 | 339.80 | 334.05 | 336.45 | 336.45 | 240,617 |
| Dec 18, 2023 | 339.60 | 344.70 | 333.30 | 335.65 | 335.65 | 211,968 |
| Dec 15, 2023 | 335.85 | 342.10 | 334.30 | 338.65 | 338.65 | 203,968 |
| Dec 14, 2023 | 338.00 | 341.40 | 332.15 | 334.40 | 334.40 | 232,002 |
| Dec 13, 2023 | 338.55 | 343.05 | 325.80 | 334.70 | 334.70 | 276,786 |
| Dec 12, 2023 | 336.25 | 345.00 | 333.50 | 336.40 | 336.40 | 252,346 |
| *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.