Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Pansari Developers Limited (PANSARI.NS)

Compare
186.00
+2.38
+(1.30%)
As of 2:14:33 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025187.29187.29186.00186.00186.00896
Mar 11, 2025183.62183.62183.62183.62183.621,463
Mar 10, 2025171.45180.02171.45180.02180.024,345
Mar 7, 2025170.00178.71165.00171.45171.452,436
Mar 6, 2025171.00176.00170.20170.20170.20532
Mar 5, 2025162.00170.20162.00170.20170.201,178
Mar 4, 2025156.54164.36156.54162.10162.108,360
Mar 3, 2025149.00156.54142.05156.54156.542,640
Feb 28, 2025155.92156.70149.00149.09149.091,619
Feb 27, 2025160.00160.00155.05156.70156.701,368
Feb 25, 2025163.50163.50155.55162.90162.907,666
Feb 24, 2025172.00172.00163.50163.50163.501,742
Feb 21, 2025181.34181.34172.00172.05172.053,326
Feb 20, 2025172.00179.99171.76172.71172.714,210
Feb 19, 2025180.58185.34180.58180.81180.812,010
Feb 18, 2025190.09191.70190.09190.09190.098,713
Feb 17, 2025197.89203.11197.89200.10200.108,922
Feb 14, 2025208.31208.31208.31208.31208.312,668
Feb 13, 2025219.28219.28219.28219.28219.282,272
Feb 12, 2025230.83230.83230.83230.83230.83639
Feb 11, 2025250.02255.77242.98242.98242.9810,662
Feb 10, 2025260.00271.20242.00255.77255.77201,363
Feb 7, 2025246.55246.55246.55246.55246.551,830
Feb 6, 2025223.00224.14219.30224.14224.144,307
Feb 5, 2025198.15207.09198.15203.77203.77248
Feb 4, 2025207.06208.00199.48206.94206.942,280
Feb 3, 2025198.75210.01198.75205.80205.803,091
Feb 1, 2025196.09205.00196.00203.84203.842,100
Jan 31, 2025199.65203.18190.00197.62197.621,162
Jan 30, 2025205.48209.40195.10195.74195.741,484
Jan 29, 2025199.99205.00196.43202.61202.61535
Jan 28, 2025191.94191.94191.94191.94191.94-
Jan 27, 2025200.64210.00190.61191.94191.945,199
Jan 24, 2025192.66204.58192.60200.64200.642,451
Jan 23, 2025188.05206.77188.05194.84194.844,116
Jan 22, 2025207.99212.32193.20196.99196.9923,996
Jan 21, 2025205.45205.45185.88202.21202.2125,116
Jan 20, 2025195.00195.67195.00195.67195.67401
Jan 17, 2025186.35186.36184.98186.36186.36751
Jan 16, 2025171.51177.49171.51177.49177.49339
Jan 15, 2025179.97179.97168.40169.04169.04531
Jan 14, 2025172.01173.99172.00173.99173.9964
Jan 13, 2025185.99185.99171.10175.00175.00498
Jan 10, 2025190.00190.00175.10178.27178.271,531
Jan 9, 2025172.00188.40172.00181.87181.87379
Jan 8, 2025196.40196.40179.50179.80179.80927
Jan 7, 2025188.02188.04182.61187.70187.701,192
Jan 6, 2025186.00190.50186.00189.03189.031,041
Jan 3, 2025198.40198.40191.00195.38195.381,807
Jan 2, 2025196.74196.80194.00194.02194.02466
Jan 1, 2025198.40198.40187.41197.83197.83607
Dec 31, 2024199.00199.00189.50190.90190.90491
Dec 30, 2024207.00207.00199.00199.00199.001,139
Dec 27, 2024200.75201.00199.25200.70200.702,500
Dec 26, 2024195.00204.85195.00204.85204.85789
Dec 24, 2024206.00206.00199.50204.85204.852,280
Dec 23, 2024190.61199.90182.18199.75199.75812
Dec 20, 2024199.00199.00189.90191.77191.772,735
Dec 19, 2024199.14208.00198.60199.80199.801,845
Dec 18, 2024217.80217.80198.62199.14199.143,519
Dec 17, 2024209.08209.08198.62209.08209.082,538
Dec 16, 2024199.20209.09199.00209.08209.086,266
Dec 13, 2024195.00199.14180.17199.14199.144,413
Dec 12, 2024181.00190.01180.95189.66189.663,149
Dec 11, 2024182.50184.27181.00181.00181.002,717
Dec 10, 2024170.00178.00170.00175.50175.501,166
Dec 9, 2024166.00170.00164.00170.00170.005,398
Dec 6, 2024168.20175.00161.20170.55170.554,454
Dec 5, 2024180.88180.88168.00168.20168.20620
Dec 4, 2024172.43173.10170.00172.27172.271,084
Dec 3, 2024165.00169.13165.00165.00165.00136
Dec 2, 2024161.10176.00161.10167.35167.35704
Nov 29, 2024173.45173.45168.00168.00168.00610
Nov 28, 2024188.76188.76172.00173.50173.501,167
Nov 27, 2024171.22179.78171.22179.78179.782,123
Nov 26, 2024179.50179.50170.52171.22171.22217
Nov 25, 2024192.49192.49174.20179.50179.501,682
Nov 22, 2024179.00183.33179.00183.33183.33330
Nov 21, 2024174.04174.87174.00174.60174.601,386
Nov 19, 2024163.18174.83163.18166.55166.551,610
Nov 18, 2024164.82170.00164.82166.51166.514,614
Nov 14, 2024172.42173.50172.42173.50173.506,567
Nov 13, 2024181.50181.50181.50181.50181.502,820
Nov 12, 2024204.00204.00191.06191.06191.064,123
Nov 11, 2024200.50201.15197.00201.12201.1217,334
Nov 8, 2024182.47191.59173.34191.58191.5826,586
Nov 7, 2024182.47182.47177.30182.47182.478,725
Nov 6, 2024173.79173.79173.79173.79173.792,684
Nov 5, 2024165.52165.52165.52165.52165.521,692
Nov 4, 2024157.64157.64151.85157.64157.645,495
Nov 1, 2024152.00152.00147.00150.14150.141,893
Oct 31, 2024141.18145.00131.48144.86144.863,943
Oct 30, 2024126.35139.06126.35138.41138.412,016
Oct 29, 2024124.60132.50124.60132.44132.441,846
Oct 28, 2024129.99135.00125.00126.50126.50348
Oct 25, 2024119.01131.24119.01131.21131.211,060
Oct 24, 2024129.71129.71123.25125.00125.001,182
Oct 23, 2024134.10138.00125.20129.71129.711,477
Oct 22, 2024126.99133.35121.00131.46131.461,993
Oct 21, 2024121.25127.31116.10127.00127.001,055
Oct 18, 2024121.25121.25121.25121.25121.25-
Oct 17, 2024125.84125.84121.25121.25121.2527
Oct 16, 2024120.01131.60120.01125.95125.95281
Oct 15, 2024125.95125.95125.90125.90125.901,600
Oct 14, 2024125.95125.95125.95125.95125.9553
Oct 11, 2024125.95125.95125.95125.95125.9511
Oct 10, 2024122.55125.95122.05125.95125.95161
Oct 9, 2024119.00126.00118.50126.00126.0051
Oct 8, 2024119.99120.00119.98120.00120.00424
Oct 7, 2024115.20119.72115.15115.15115.152,689
Oct 4, 2024121.10128.00120.00121.22121.221,582
Oct 3, 2024126.39126.39123.20125.00125.00320
Oct 1, 2024125.20135.70125.20126.39126.3976
Sep 30, 2024141.50141.50128.03129.50129.50741
Sep 27, 2024130.00135.00130.00134.77134.772,894
Sep 26, 2024130.00130.00128.96128.99128.991,048
Sep 25, 2024130.01130.50130.00130.00130.001,344
Sep 24, 2024131.00137.00131.00136.75136.752,057
Sep 23, 2024132.57132.57131.00131.05131.052,065
Sep 20, 2024120.99127.59120.99126.26126.261,017
Sep 19, 2024125.40125.50120.00121.52121.523,460
Sep 18, 2024128.10130.00125.00125.50125.50843
Sep 17, 2024128.10133.99123.19128.10128.101,859
Sep 16, 2024132.00132.00128.00128.01128.01605
Sep 13, 2024127.00137.55127.00132.00132.001,467
Sep 12, 2024131.50131.50131.00131.00131.006
Sep 11, 2024131.50131.50131.50131.50131.50456
Sep 10, 2024130.00136.72127.00134.85134.852,129
Sep 9, 2024133.00135.66126.35130.21130.211,504
Sep 6, 2024139.00139.00127.55133.00133.00158
Sep 5, 2024130.36132.95130.00132.93132.93677
Sep 4, 2024133.01133.01130.00130.36130.36561
Sep 3, 2024137.50138.50130.10133.01133.012,047
Sep 2, 2024126.50136.50126.50135.73135.731,585
Aug 30, 2024135.00135.00131.50132.81132.811,493
Aug 29, 2024138.41138.41126.00135.20135.201,900
Aug 28, 2024125.99132.40125.00131.82131.825,427
Aug 27, 2024118.01130.00118.01126.10126.101,470
Aug 26, 2024124.00127.10123.25124.10124.101,475
Aug 23, 2024128.00128.00125.30125.30125.30654
Aug 22, 2024130.60130.60125.10127.36127.361,989
Aug 21, 2024125.25128.50124.90128.00128.001,232
Aug 20, 2024122.02126.70122.01125.25125.251,621
Aug 19, 2024123.50130.80118.75127.70127.701,774
Aug 16, 2024122.27128.38121.00125.00125.002,074
Aug 14, 2024119.25125.85119.25122.27122.271,873
Aug 13, 2024123.54125.50123.00125.09125.091,096
Aug 12, 2024123.82129.00121.59123.54123.542,454
Aug 9, 2024118.00125.50118.00123.82123.821,600
Aug 8, 2024125.79125.79119.50122.00122.002,134
Aug 7, 2024119.80125.79114.55125.79125.795,597
Aug 6, 2024108.41119.82108.41119.80119.8015,642
Aug 5, 2024114.12114.12114.12114.12114.12847
Aug 2, 2024120.13120.13120.13120.13120.135,693
Aug 1, 2024126.46126.46126.46126.46126.466,496
Jul 31, 2024133.12133.12133.12133.12133.125,087
Jul 30, 2024154.88154.88140.13140.13140.1351,510
Jul 29, 2024147.51147.51147.51147.51147.5113,404
Jul 26, 2024140.49140.49140.49140.49140.4916,034
Jul 25, 2024127.72127.72127.72127.72127.7210,116
Jul 24, 2024105.76116.11105.33116.11116.1136,468
Jul 23, 2024106.39106.50105.00105.56105.565,349
Jul 22, 2024105.26107.3497.60105.61105.618,647
Jul 19, 2024106.97106.97103.51105.55105.554,152
Jul 18, 2024105.95106.99104.96105.98105.984,769
Jul 16, 2024106.46106.50104.41104.86104.861,404
Jul 15, 2024104.71106.85104.71106.53106.538,014
Jul 12, 2024106.18106.21103.00104.76104.762,339
Jul 11, 2024100.94106.83100.94106.21106.217,423
Jul 10, 2024105.09108.00102.00103.82103.829,370
Jul 9, 2024106.38108.03103.00105.09105.0925,465
Jul 8, 2024105.55107.50100.56106.38106.3824,105
Jul 5, 2024102.99106.79101.02105.20105.205,838
Jul 4, 2024103.67108.01103.00104.84104.8420,901
Jul 3, 2024102.04104.7599.61103.66103.6629,623
Jul 2, 2024102.79102.7998.65101.75101.752,345
Jul 1, 2024108.99108.9998.02100.29100.2910,430
Jun 28, 202499.00101.3998.9999.5099.502,140
Jun 27, 202499.77103.4099.0099.2999.297,239
Jun 26, 2024100.04101.9599.1199.8099.80333
Jun 25, 2024100.41100.9998.1198.4498.441,159
Jun 24, 2024104.50104.5099.03101.25101.259,694
Jun 21, 2024102.00106.99102.00102.72102.725,895
Jun 20, 2024105.51110.00104.80105.11105.1117,460
Jun 19, 202497.67106.9094.90104.97104.9719,244
Jun 18, 202497.0398.6796.3597.3997.392,233
Jun 14, 202499.00103.5098.0098.6798.674,722
Jun 13, 2024100.94101.9299.0299.1999.1910,316
Jun 12, 2024101.10103.2598.15101.05101.0522,434
Jun 11, 202491.54100.7191.53100.71100.7132,702
Jun 10, 202495.0095.0189.0091.5691.562,049
Jun 7, 202491.1091.1088.1588.8588.851,290
Jun 6, 202489.4591.2086.9087.1587.153,614
Jun 5, 202482.4086.9080.7086.9086.901,914
Jun 4, 202488.8088.8082.4582.8082.80923
Jun 3, 202486.1087.4084.0085.5085.504,004
May 31, 202486.9087.5084.6086.1086.103,887
May 30, 202485.8085.8085.0085.3585.35637
May 29, 202485.7089.9584.8085.6585.659,439
May 28, 202486.7589.4086.7587.9587.952,265
May 27, 202491.3091.3086.7586.7586.751,588
May 24, 202490.0090.0587.0087.1087.10149
May 23, 202490.0090.0088.2090.0090.00326
May 22, 202488.8591.0088.8090.0090.00170
May 21, 202489.0092.2088.0088.8088.801,084
May 17, 202487.4089.2087.2087.3087.30270
May 16, 202488.2089.9087.0087.4587.45882
May 15, 202490.1091.8087.1587.4587.453,966
May 14, 202484.6088.6584.6088.5088.505,266
May 13, 202492.0092.0083.4584.6084.604,286
May 10, 202489.0089.9087.6087.8587.851,189
May 9, 202495.6095.6089.0089.1089.101,938
May 8, 202491.2597.8591.2592.7092.703,186
May 7, 202499.4099.4093.0094.2594.251,390
May 6, 2024100.30100.3094.4097.4597.45881
May 3, 2024100.60100.6093.4096.0096.003,822
May 2, 202495.9096.0093.4595.8595.851,995
Apr 30, 202493.1096.5093.0093.2093.201,654
Apr 29, 202496.4596.7592.4092.5592.551,828
Apr 26, 202492.9096.9092.9095.5595.552,087
Apr 25, 202492.4597.0592.4594.7594.753,561
Apr 24, 202491.2593.0088.6092.4592.452,313
Apr 23, 202491.4092.4590.8091.2591.251,121
Apr 22, 202493.8093.8090.2591.4091.40794
Apr 19, 202489.7594.4089.7090.1590.156,835
Apr 18, 202491.5596.7591.5594.4094.406,084
Apr 16, 202491.4095.4091.2593.5093.502,260
Apr 15, 202493.3093.3090.6090.9090.901,339
Apr 12, 202498.0098.0092.6093.3093.305,870
Apr 10, 202495.0598.0091.2596.5596.556,020
Apr 9, 202498.75100.0093.8595.0095.006,286
Apr 8, 2024105.85105.8596.1598.7598.7515,959
Apr 5, 202494.05100.8594.05100.85100.8531,552
Apr 4, 202483.5591.7083.5591.7091.708,321
Apr 3, 202479.0585.5579.0583.4083.403,487
Apr 2, 202486.7586.7580.0083.4583.452,694
Apr 1, 202478.5582.9578.5580.5580.55851
Mar 28, 202483.4585.0077.8079.8079.805,082
Mar 27, 202483.0083.5080.8082.0082.00897
Mar 26, 202488.9088.9082.0083.6083.601,308
Mar 22, 202489.9589.9583.5083.5583.551,250
Mar 21, 202483.1585.1083.0084.0084.003,741
Mar 20, 202485.7585.7582.0083.1583.15159
Mar 19, 202486.9086.9078.3582.4582.45917
Mar 18, 202484.7586.3082.5083.3583.353,629
Mar 15, 202487.4087.6083.0084.7584.752,280
Mar 14, 202485.5087.6584.5587.4087.402,803
Mar 13, 202493.5093.5084.1584.1584.158,544
Mar 12, 2024100.00102.8091.4093.5093.508,627