BSE - Delayed Quote INR
Panasonic Energy India Co. Ltd. (PANAENERG.BO)
395.50
-11.05
(-2.72%)
At close: April 25 at 3:28:07 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 406.95 | 406.95 | 395.00 | 395.50 | 395.50 | 3,016 |
| Apr 24, 2025 | 403.80 | 408.90 | 403.55 | 406.55 | 406.55 | 1,498 |
| Apr 23, 2025 | 406.00 | 409.00 | 402.55 | 406.75 | 406.75 | 3,340 |
| Apr 22, 2025 | 408.65 | 416.00 | 403.35 | 405.75 | 405.75 | 2,951 |
| Apr 21, 2025 | 407.95 | 410.00 | 398.00 | 404.55 | 404.55 | 4,411 |
| Apr 17, 2025 | 407.00 | 410.00 | 400.00 | 401.90 | 401.90 | 2,414 |
| Apr 16, 2025 | 410.00 | 410.00 | 395.10 | 405.70 | 405.70 | 4,992 |
| Apr 15, 2025 | 416.00 | 416.00 | 396.50 | 402.90 | 402.90 | 6,265 |
| Apr 11, 2025 | 386.00 | 399.00 | 386.00 | 396.30 | 396.30 | 9,510 |
| Apr 9, 2025 | 359.00 | 386.80 | 350.00 | 383.80 | 383.80 | 14,399 |
| Apr 8, 2025 | 339.05 | 359.70 | 339.05 | 356.95 | 356.95 | 3,207 |
| Apr 7, 2025 | 359.00 | 359.00 | 335.00 | 339.90 | 339.90 | 7,050 |
| Apr 4, 2025 | 359.00 | 362.00 | 352.80 | 357.40 | 357.40 | 2,795 |
| Apr 3, 2025 | 349.00 | 359.80 | 345.00 | 356.30 | 356.30 | 3,770 |
| Apr 2, 2025 | 349.00 | 353.95 | 343.10 | 348.90 | 348.90 | 3,414 |
| Apr 1, 2025 | 354.80 | 354.80 | 343.00 | 346.55 | 346.55 | 3,554 |
| Mar 28, 2025 | 353.00 | 364.70 | 342.00 | 344.90 | 344.90 | 6,280 |
| Mar 27, 2025 | 353.05 | 357.50 | 350.00 | 353.45 | 353.45 | 6,557 |
| Mar 26, 2025 | 362.00 | 365.00 | 349.85 | 354.25 | 354.25 | 7,006 |
| Mar 25, 2025 | 366.00 | 368.00 | 357.20 | 362.45 | 362.45 | 20,167 |
| Mar 24, 2025 | 365.00 | 368.00 | 358.10 | 364.40 | 364.40 | 8,905 |
| Mar 21, 2025 | 367.00 | 367.50 | 361.00 | 364.25 | 364.25 | 3,497 |
| Mar 20, 2025 | 359.80 | 364.00 | 355.50 | 361.00 | 361.00 | 7,686 |
| Mar 19, 2025 | 347.00 | 354.50 | 341.30 | 352.95 | 352.95 | 1,580 |
| Mar 18, 2025 | 340.75 | 349.80 | 340.75 | 345.65 | 345.65 | 3,794 |
| Mar 17, 2025 | 344.90 | 344.90 | 340.20 | 340.75 | 340.75 | 2,022 |
| Mar 13, 2025 | 345.60 | 348.00 | 340.00 | 344.45 | 344.45 | 1,554 |
| Mar 12, 2025 | 348.00 | 348.00 | 340.00 | 345.60 | 345.60 | 2,125 |
| Mar 11, 2025 | 341.55 | 344.00 | 335.20 | 339.90 | 339.90 | 919 |
| Mar 10, 2025 | 340.40 | 349.80 | 340.10 | 345.75 | 345.75 | 7,655 |
| Mar 7, 2025 | 342.95 | 348.70 | 340.00 | 347.35 | 347.35 | 3,999 |
| Mar 6, 2025 | 342.00 | 342.80 | 335.05 | 340.15 | 340.15 | 21,599 |
| Mar 5, 2025 | 333.00 | 339.90 | 328.00 | 334.60 | 334.60 | 5,608 |
| Mar 4, 2025 | 332.50 | 345.40 | 325.15 | 333.45 | 333.45 | 10,266 |
| Mar 3, 2025 | 352.20 | 352.20 | 328.10 | 332.50 | 332.50 | 4,684 |
| Feb 28, 2025 | 359.70 | 359.70 | 345.00 | 345.25 | 345.25 | 6,143 |
| Feb 27, 2025 | 359.95 | 364.00 | 348.00 | 352.30 | 352.30 | 5,098 |
| Feb 25, 2025 | 355.10 | 362.00 | 355.00 | 359.75 | 359.75 | 4,268 |
| Feb 24, 2025 | 352.00 | 362.90 | 352.00 | 361.55 | 361.55 | 5,504 |
| Feb 21, 2025 | 367.00 | 371.00 | 340.00 | 357.65 | 357.65 | 10,454 |
| Feb 20, 2025 | 353.55 | 369.80 | 351.60 | 365.45 | 365.45 | 8,126 |
| Feb 19, 2025 | 356.00 | 364.70 | 352.00 | 361.90 | 361.90 | 6,718 |
| Feb 18, 2025 | 357.95 | 359.65 | 334.90 | 354.25 | 354.25 | 7,458 |
| Feb 17, 2025 | 350.00 | 359.45 | 345.55 | 352.85 | 352.85 | 3,499 |
| Feb 14, 2025 | 377.95 | 384.60 | 351.00 | 352.90 | 352.90 | 6,260 |
| Feb 13, 2025 | 379.85 | 387.70 | 372.00 | 374.75 | 374.75 | 5,650 |
| Feb 12, 2025 | 385.00 | 404.65 | 370.10 | 374.35 | 374.35 | 6,875 |
| Feb 11, 2025 | 404.90 | 404.90 | 370.00 | 386.95 | 386.95 | 2,605 |
| Feb 10, 2025 | 411.00 | 411.00 | 396.30 | 396.95 | 396.95 | 1,583 |
| Feb 7, 2025 | 401.25 | 412.90 | 401.25 | 405.60 | 405.60 | 728 |
| Feb 6, 2025 | 408.00 | 411.60 | 405.00 | 407.65 | 407.65 | 1,707 |
| Feb 5, 2025 | 409.00 | 415.85 | 405.00 | 409.85 | 409.85 | 4,239 |
| Feb 4, 2025 | 423.95 | 423.95 | 398.00 | 407.70 | 407.70 | 4,807 |
| Feb 3, 2025 | 451.00 | 451.00 | 390.00 | 400.35 | 400.35 | 16,158 |
| Feb 1, 2025 | 438.00 | 448.70 | 438.00 | 444.45 | 444.45 | 2,754 |
| Jan 31, 2025 | 439.00 | 445.00 | 437.00 | 437.40 | 437.40 | 1,661 |
| Jan 30, 2025 | 434.35 | 442.00 | 434.35 | 436.95 | 436.95 | 573 |
| Jan 29, 2025 | 430.00 | 444.70 | 426.25 | 436.30 | 436.30 | 1,818 |
| Jan 28, 2025 | 430.25 | 432.90 | 430.00 | 431.30 | 431.30 | 3,500 |
| Jan 27, 2025 | 430.00 | 432.00 | 418.80 | 426.65 | 426.65 | 3,985 |
| Jan 24, 2025 | 448.00 | 448.00 | 428.00 | 432.05 | 432.05 | 3,986 |
| Jan 23, 2025 | 443.95 | 449.90 | 441.30 | 445.30 | 445.30 | 3,371 |
| Jan 22, 2025 | 462.00 | 462.60 | 440.60 | 441.30 | 441.30 | 2,625 |
| Jan 21, 2025 | 456.00 | 459.00 | 442.30 | 453.50 | 453.50 | 3,102 |
| Jan 20, 2025 | 457.55 | 457.55 | 448.25 | 456.80 | 456.80 | 1,892 |
| Jan 17, 2025 | 439.80 | 449.70 | 439.80 | 447.55 | 447.55 | 4,848 |
| Jan 16, 2025 | 431.90 | 434.00 | 423.25 | 432.30 | 432.30 | 1,544 |
| Jan 15, 2025 | 413.00 | 427.00 | 413.00 | 421.85 | 421.85 | 2,778 |
| Jan 14, 2025 | 424.85 | 429.30 | 407.00 | 426.50 | 426.50 | 4,490 |
| Jan 13, 2025 | 433.50 | 433.50 | 409.00 | 415.90 | 415.90 | 6,574 |
| Jan 10, 2025 | 445.30 | 447.80 | 420.00 | 434.65 | 434.65 | 8,134 |
| Jan 9, 2025 | 450.00 | 456.75 | 442.50 | 445.30 | 445.30 | 1,202 |
| Jan 8, 2025 | 448.00 | 459.40 | 444.60 | 451.95 | 451.95 | 971 |
| Jan 7, 2025 | 459.00 | 459.70 | 445.00 | 451.80 | 451.80 | 4,503 |
| Jan 6, 2025 | 474.85 | 474.85 | 447.00 | 450.20 | 450.20 | 10,734 |
| Jan 3, 2025 | 476.00 | 477.00 | 470.00 | 474.85 | 474.85 | 2,084 |
| Jan 2, 2025 | 472.00 | 477.00 | 468.35 | 472.85 | 472.85 | 1,267 |
| Jan 1, 2025 | 456.00 | 473.00 | 456.00 | 472.05 | 472.05 | 5,441 |
| Dec 31, 2024 | 465.00 | 465.00 | 453.30 | 455.50 | 455.50 | 3,115 |
| Dec 30, 2024 | 465.00 | 474.00 | 460.20 | 462.05 | 462.05 | 4,986 |
Related Tickers
DENORA.NS De Nora India Limited
794.90
-4.32%
QPOWER.NS QUALITY POWER ELEC EQUP L
341.40
-5.51%
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
APARINDS.NS APAR Industries Limited
5,539.50
+0.64%
FCEL FuelCell Energy, Inc.
3.8200
-0.78%
PLUG Plug Power Inc.
0.8116
-4.36%
VRT Vertiv Holdings Co
86.95
+3.66%