Panasonic Carbon India Co. Limited (PANCARBON.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 12:42PM IST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 496.20 | 499.60 | 496.10 | 496.20 | 496.20 | 1,988 |
| May 08, 2024 | 490.00 | 502.00 | 490.00 | 496.20 | 496.20 | 4,360 |
| May 07, 2024 | 500.00 | 500.00 | 490.05 | 491.75 | 491.75 | 1,451 |
| May 06, 2024 | 509.70 | 513.95 | 490.05 | 498.20 | 498.20 | 2,503 |
| May 03, 2024 | 514.50 | 514.50 | 495.10 | 500.30 | 500.30 | 2,652 |
| May 02, 2024 | 515.00 | 519.70 | 500.50 | 508.80 | 508.80 | 2,850 |
| Apr 30, 2024 | 534.70 | 534.70 | 501.00 | 509.50 | 509.50 | 5,492 |
| Apr 29, 2024 | 515.80 | 535.00 | 515.10 | 521.30 | 521.30 | 11,529 |
| Apr 26, 2024 | 502.00 | 518.85 | 502.00 | 505.95 | 505.95 | 3,160 |
| Apr 25, 2024 | 519.90 | 524.00 | 511.45 | 514.10 | 514.10 | 2,928 |
| Apr 24, 2024 | 508.50 | 520.00 | 508.50 | 516.95 | 516.95 | 2,702 |
| Apr 23, 2024 | 518.00 | 528.85 | 505.00 | 511.40 | 511.40 | 5,815 |
| Apr 22, 2024 | 516.90 | 538.40 | 500.00 | 515.85 | 515.85 | 13,548 |
| Apr 19, 2024 | 488.00 | 515.50 | 488.00 | 507.60 | 507.60 | 6,504 |
| Apr 18, 2024 | 518.00 | 518.40 | 500.55 | 502.50 | 502.50 | 4,481 |
| Apr 16, 2024 | 487.95 | 524.85 | 480.00 | 509.60 | 509.60 | 14,047 |
| Apr 15, 2024 | 471.30 | 494.90 | 471.30 | 489.10 | 489.10 | 4,060 |
| Apr 12, 2024 | 505.00 | 505.00 | 487.10 | 490.80 | 490.80 | 11,200 |
| Apr 10, 2024 | 497.00 | 502.95 | 490.90 | 494.55 | 494.55 | 1,494 |
| Apr 09, 2024 | 516.80 | 523.70 | 490.55 | 493.85 | 493.85 | 5,748 |
| Apr 08, 2024 | 525.60 | 531.00 | 504.00 | 506.65 | 506.65 | 3,932 |
| Apr 05, 2024 | 487.10 | 532.00 | 487.10 | 514.15 | 514.15 | 30,370 |
| Apr 04, 2024 | 495.00 | 495.00 | 485.50 | 485.95 | 485.95 | 12,528 |
| Apr 03, 2024 | 473.50 | 494.00 | 473.50 | 489.25 | 489.25 | 14,359 |
| Apr 02, 2024 | 470.10 | 490.00 | 470.10 | 486.90 | 486.90 | 15,593 |
| Apr 01, 2024 | 435.20 | 469.95 | 435.20 | 467.30 | 467.30 | 6,867 |
| Mar 28, 2024 | 430.00 | 439.80 | 430.00 | 433.50 | 433.50 | 1,205 |
| Mar 27, 2024 | 439.00 | 443.80 | 420.50 | 428.50 | 428.50 | 6,250 |
| Mar 26, 2024 | 440.30 | 448.70 | 425.00 | 438.75 | 438.75 | 4,011 |
| Mar 22, 2024 | 442.70 | 453.00 | 442.60 | 447.10 | 447.10 | 3,208 |
| Mar 21, 2024 | 449.40 | 449.70 | 442.35 | 446.95 | 446.95 | 853 |
| Mar 20, 2024 | 445.00 | 451.70 | 440.20 | 441.85 | 441.85 | 2,318 |
| Mar 19, 2024 | 450.25 | 458.20 | 440.00 | 444.75 | 444.75 | 2,668 |
| Mar 18, 2024 | 444.00 | 456.70 | 443.05 | 450.30 | 450.30 | 1,923 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 448.95 | 460.00 | 440.20 | 451.10 | 451.10 | 1,617 |
| Mar 13, 2024 | 472.00 | 482.95 | 440.50 | 448.80 | 448.80 | 6,595 |
| Mar 12, 2024 | 476.55 | 499.95 | 464.30 | 469.95 | 469.95 | 4,323 |
| Mar 11, 2024 | 489.65 | 489.75 | 481.10 | 484.80 | 484.80 | 2,436 |
| Mar 07, 2024 | 492.20 | 498.00 | 488.05 | 489.75 | 489.75 | 1,887 |
| Mar 06, 2024 | 496.90 | 499.90 | 490.50 | 495.40 | 495.40 | 1,352 |
| Mar 05, 2024 | 504.90 | 509.30 | 495.00 | 496.00 | 496.00 | 3,969 |
| Mar 04, 2024 | 500.20 | 505.70 | 498.00 | 502.85 | 502.85 | 1,456 |
| Mar 01, 2024 | 511.95 | 515.00 | 498.50 | 499.65 | 499.65 | 4,495 |
| Feb 29, 2024 | 492.00 | 503.90 | 492.00 | 498.80 | 498.80 | 1,428 |
| Feb 28, 2024 | 516.00 | 517.00 | 495.00 | 498.45 | 498.45 | 3,377 |
| Feb 27, 2024 | 518.00 | 518.70 | 504.00 | 505.75 | 505.75 | 1,635 |
| Feb 26, 2024 | 529.95 | 529.95 | 511.20 | 513.90 | 513.90 | 3,168 |
| Feb 23, 2024 | 529.95 | 530.00 | 520.00 | 522.60 | 522.60 | 3,051 |
| Feb 22, 2024 | 518.00 | 527.80 | 508.85 | 522.90 | 522.90 | 4,148 |
| Feb 21, 2024 | 525.00 | 531.00 | 511.00 | 516.45 | 516.45 | 3,860 |
| Feb 20, 2024 | 527.40 | 532.00 | 510.00 | 523.45 | 523.45 | 10,471 |
| Feb 19, 2024 | 499.00 | 539.00 | 499.00 | 522.80 | 522.80 | 21,585 |
| Feb 16, 2024 | 492.00 | 499.50 | 490.10 | 498.45 | 498.45 | 3,872 |
| Feb 15, 2024 | 509.00 | 509.00 | 486.40 | 494.15 | 494.15 | 3,789 |
| Feb 14, 2024 | 489.00 | 520.00 | 473.05 | 489.35 | 489.35 | 17,727 |
| Feb 13, 2024 | 494.00 | 494.00 | 473.55 | 480.95 | 480.95 | 2,318 |
| Feb 12, 2024 | 492.25 | 506.90 | 483.00 | 486.65 | 486.65 | 5,223 |
| Feb 09, 2024 | 506.70 | 519.70 | 488.15 | 493.05 | 493.05 | 4,786 |
| Feb 08, 2024 | 508.95 | 523.00 | 500.00 | 506.55 | 506.55 | 8,813 |
| Feb 07, 2024 | 503.90 | 513.00 | 492.00 | 503.15 | 503.15 | 8,030 |
| Feb 06, 2024 | 495.40 | 505.00 | 475.55 | 497.35 | 497.35 | 11,491 |
| Feb 05, 2024 | 513.80 | 513.80 | 495.05 | 499.45 | 499.45 | 4,446 |
| Feb 02, 2024 | 517.95 | 517.95 | 499.00 | 500.80 | 500.80 | 2,267 |
| Feb 01, 2024 | 514.00 | 514.00 | 500.00 | 505.05 | 505.05 | 3,236 |
| Jan 31, 2024 | 506.00 | 515.00 | 498.75 | 502.75 | 502.75 | 5,251 |
| Jan 30, 2024 | 510.00 | 514.90 | 501.05 | 504.25 | 504.25 | 2,731 |
| Jan 29, 2024 | 505.15 | 523.85 | 505.15 | 506.50 | 506.50 | 3,870 |
| Jan 25, 2024 | 506.65 | 523.95 | 505.00 | 514.20 | 514.20 | 4,751 |
| Jan 24, 2024 | 506.00 | 528.90 | 506.00 | 511.60 | 511.60 | 2,068 |
| Jan 23, 2024 | 528.95 | 532.95 | 505.05 | 506.90 | 506.90 | 2,206 |
| Jan 19, 2024 | 520.70 | 548.00 | 517.00 | 530.45 | 530.45 | 12,208 |
| Jan 18, 2024 | 520.00 | 527.90 | 505.00 | 521.20 | 521.20 | 5,611 |
| Jan 17, 2024 | 510.00 | 525.00 | 505.00 | 518.60 | 518.60 | 4,455 |
| Jan 16, 2024 | 529.00 | 538.95 | 500.05 | 516.15 | 516.15 | 5,727 |
| Jan 15, 2024 | 538.00 | 544.45 | 521.40 | 529.65 | 529.65 | 7,249 |
| Jan 12, 2024 | 527.00 | 545.00 | 520.00 | 528.30 | 528.30 | 7,961 |
| Jan 11, 2024 | 503.10 | 528.00 | 491.30 | 521.90 | 521.90 | 24,597 |
| Jan 10, 2024 | 489.90 | 500.00 | 472.50 | 495.35 | 495.35 | 11,738 |
| Jan 09, 2024 | 471.00 | 487.00 | 468.00 | 477.15 | 477.15 | 16,891 |
| Jan 08, 2024 | 457.00 | 474.95 | 457.00 | 471.95 | 471.95 | 6,566 |
| Jan 05, 2024 | 461.05 | 469.80 | 458.55 | 464.90 | 464.90 | 4,645 |
| Jan 04, 2024 | 463.60 | 467.80 | 456.75 | 462.90 | 462.90 | 3,838 |
| Jan 03, 2024 | 465.00 | 465.00 | 451.55 | 457.50 | 457.50 | 3,163 |
| Jan 02, 2024 | 469.00 | 469.00 | 458.05 | 462.10 | 462.10 | 1,971 |
| Jan 01, 2024 | 462.00 | 472.70 | 458.10 | 463.35 | 463.35 | 4,781 |
| Dec 29, 2023 | 461.10 | 467.95 | 456.75 | 460.70 | 460.70 | 4,114 |
| Dec 28, 2023 | 469.20 | 469.40 | 456.00 | 461.80 | 461.80 | 2,181 |
| Dec 27, 2023 | 460.00 | 468.90 | 458.00 | 460.10 | 460.10 | 2,982 |
| Dec 26, 2023 | 463.20 | 470.00 | 453.60 | 463.50 | 463.50 | 5,733 |
| Dec 22, 2023 | 457.00 | 460.00 | 447.25 | 454.45 | 454.45 | 2,587 |
| Dec 21, 2023 | 439.00 | 455.70 | 438.00 | 450.25 | 450.25 | 1,296 |
| Dec 20, 2023 | 460.00 | 465.00 | 435.50 | 442.95 | 442.95 | 5,717 |
| Dec 19, 2023 | 464.20 | 464.40 | 456.10 | 456.90 | 456.90 | 3,066 |
| Dec 18, 2023 | 462.55 | 469.60 | 455.00 | 456.90 | 456.90 | 3,292 |
| Dec 15, 2023 | 459.95 | 475.00 | 459.95 | 462.55 | 462.55 | 3,467 |
| Dec 14, 2023 | 456.05 | 463.70 | 456.00 | 456.25 | 456.25 | 2,890 |
| Dec 13, 2023 | 464.00 | 464.00 | 453.10 | 455.60 | 455.60 | 2,773 |
| Dec 12, 2023 | 465.00 | 465.40 | 455.30 | 462.85 | 462.85 | 1,623 |
| Dec 11, 2023 | 460.00 | 465.00 | 454.05 | 463.35 | 463.35 | 3,918 |
| *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.