Panacea Biotec

PNCA
🏛️ india →
431.40
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 167.40 171.50 166.45 168.05 0.0M
2023-12-28 172.95 172.95 166.00 168.65 0.0M
2023-12-27 174.95 174.95 167.55 169.00 0.0M
2023-12-26 160.25 176.60 160.00 173.65 0.2M
2023-12-22 167.95 167.95 156.00 159.15 0.0M
2023-12-21 154.05 166.50 152.95 163.00 0.1M
2023-12-20 170.10 170.10 153.80 156.05 0.0M
2023-12-19 174.75 174.75 164.40 164.80 0.0M
2023-12-18 170.50 170.85 167.70 170.30 0.0M
2023-12-15 170.40 177.75 166.30 167.20 0.0M
2023-12-14 170.00 170.00 162.40 163.00 0.0M
2023-12-13 167.70 168.30 165.35 166.70 0.0M
2023-12-12 170.00 172.20 165.10 166.65 0.0M
2023-12-11 174.50 174.50 165.50 170.15 0.1M
2023-12-08 176.85 176.85 167.55 169.60 0.0M
2023-12-07 172.00 178.00 168.75 175.60 0.1M
2023-12-06 173.85 173.85 167.10 168.30 0.0M
2023-12-05 172.00 174.95 169.15 171.55 0.0M
2023-12-04 160.70 176.15 160.70 170.90 0.1M
2023-12-01 156.00 163.00 155.95 160.70 0.0M
2023-11-30 164.00 164.00 156.00 156.60 0.0M
2023-11-29 160.15 161.30 156.45 158.70 0.0M
2023-11-28 158.20 166.00 158.20 160.10 0.0M
2023-11-24 157.75 165.55 157.70 162.85 0.0M
2023-11-23 154.15 159.30 151.00 156.10 0.0M
2023-11-22 151.00 155.65 149.60 150.10 0.0M
2023-11-21 154.35 155.05 150.60 151.10 0.0M
2023-11-20 151.80 156.00 151.80 153.60 0.0M
2023-11-17 154.80 155.45 151.40 151.80 0.0M
2023-11-16 158.80 158.80 154.35 154.80 0.0M
2023-11-15 151.25 159.00 151.25 156.10 0.0M
2023-11-13 158.00 159.50 155.95 157.10 0.0M
2023-11-12 158.30 160.05 158.00 159.80 0.0M
2023-11-10 162.45 162.45 153.20 157.60 0.0M
2023-11-09 158.60 160.05 156.00 157.25 0.0M
2023-11-08 158.40 163.50 158.00 159.25 0.0M
2023-11-07 159.75 162.10 156.95 158.40 0.0M
2023-11-06 156.95 162.00 154.30 158.70 0.0M
2023-11-03 152.45 156.75 151.70 154.30 0.0M
2023-11-02 150.45 152.00 150.30 150.40 0.0M
2023-11-01 149.25 153.95 149.10 149.45 0.0M
2023-10-31 154.10 160.50 148.10 152.25 0.0M
2023-10-30 157.00 157.15 153.90 156.80 0.0M
2023-10-27 149.55 153.80 147.35 153.20 0.0M
2023-10-26 147.50 149.50 141.10 147.40 0.0M
2023-10-25 149.85 152.65 145.00 148.15 0.0M
2023-10-23 159.90 162.15 146.35 147.60 0.1M
2023-10-20 166.45 166.75 157.70 160.35 0.0M
2023-10-19 166.25 167.20 163.15 165.85 0.0M
2023-10-18 181.95 181.95 164.00 166.20 0.0M
2023-10-17 167.90 171.30 167.35 168.25 0.0M
2023-10-16 166.00 172.50 165.90 169.05 0.0M
2023-10-13 166.90 174.15 166.05 169.25 0.1M
2023-10-12 168.15 175.30 168.15 172.15 0.0M
2023-10-11 172.00 173.05 169.05 169.60 0.0M
2023-10-10 167.05 174.50 167.05 172.10 0.0M
2023-10-09 174.50 174.65 167.95 169.50 0.0M
2023-10-06 178.00 181.00 174.80 176.85 0.1M
2023-10-05 167.30 179.05 165.60 177.80 0.1M
2023-10-04 167.05 169.20 161.40 165.75 0.1M
2023-10-03 169.55 172.45 163.40 169.25 0.1M
2023-09-29 160.70 168.15 156.95 166.25 0.1M
2023-09-28 157.05 160.65 156.60 157.25 0.0M
2023-09-27 158.15 161.15 154.00 159.50 0.0M
2023-09-26 160.50 164.00 154.60 156.35 0.4M
2023-09-25 157.00 162.90 150.65 160.50 0.3M
2023-09-22 163.95 163.95 153.40 157.25 0.1M
2023-09-21 162.95 173.50 153.15 155.20 0.5M
2023-09-20 161.95 166.35 155.95 162.60 0.3M
2023-09-18 148.55 171.00 148.55 164.90 1.0M
2023-09-15 141.00 150.90 138.05 148.60 0.5M
2023-09-14 134.55 141.50 134.15 140.50 0.1M
2023-09-13 131.75 135.20 129.50 133.25 0.0M
2023-09-12 136.40 137.60 129.10 130.10 0.1M
2023-09-11 134.20 143.00 133.25 135.05 0.1M
2023-09-08 135.05 135.75 133.45 133.70 0.0M
2023-09-07 135.30 137.95 134.05 134.70 0.0M
2023-09-06 137.50 140.50 134.80 135.25 0.1M
2023-09-05 136.05 144.30 134.15 136.85 0.0M
2023-09-04 135.20 137.70 134.10 134.75 0.0M
2023-09-01 135.10 137.65 134.10 134.85 0.0M
2023-08-31 139.00 139.00 135.60 136.30 0.0M
2023-08-30 138.00 140.65 136.65 137.00 0.0M
2023-08-29 139.35 141.00 138.00 138.60 0.0M
2023-08-28 142.05 142.05 137.70 138.60 0.0M
2023-08-25 137.25 141.00 136.15 139.05 0.0M
2023-08-24 140.00 144.50 136.50 137.25 0.1M
2023-08-23 161.05 163.30 137.55 139.20 0.2M
2023-08-22 132.65 158.70 131.00 157.60 0.0M
2023-08-21 127.10 133.40 127.10 132.25 0.0M
2023-08-18 128.50 130.85 127.05 127.95 0.0M
2023-08-17 130.85 131.85 128.85 129.25 0.0M
2023-08-16 131.00 132.95 129.50 129.90 0.0M
2023-08-14 137.05 139.95 130.00 130.80 0.0M
2023-08-11 137.65 138.50 129.55 136.85 0.0M
2023-08-10 135.00 140.20 131.45 131.65 0.0M
2023-08-09 130.80 135.45 130.80 134.60 0.0M
2023-08-08 135.95 135.95 130.00 132.40 0.0M
2023-08-07 131.10 136.00 131.10 133.35 0.0M
2023-08-04 137.00 137.20 133.20 133.75 0.0M
2023-08-03 128.05 137.00 128.05 135.10 0.0M
2023-08-02 131.75 133.05 128.15 130.65 0.0M
2023-08-01 132.00 135.55 131.50 132.05 0.0M
2023-07-31 135.00 138.50 130.70 131.45 0.0M
2023-07-28 125.30 134.70 124.55 133.35 0.0M
2023-07-27 122.90 126.50 122.80 125.40 0.0M
2023-07-26 122.60 123.85 121.85 122.30 0.0M
2023-07-25 122.05 123.60 121.30 121.60 0.0M
2023-07-24 126.00 126.50 122.00 122.80 0.0M
2023-07-21 125.10 126.45 123.55 125.65 0.0M
2023-07-20 123.05 126.90 123.05 125.05 0.0M
2023-07-19 126.60 127.00 125.05 125.15 0.0M
2023-07-18 124.60 126.25 124.60 125.15 0.0M
2023-07-17 125.95 129.20 124.00 125.75 0.0M
2023-07-14 125.05 127.55 124.95 125.90 0.0M
2023-07-13 125.90 129.00 125.25 127.15 0.0M
2023-07-12 124.50 126.00 124.45 125.20 0.0M
2023-07-11 124.10 126.75 124.10 125.40 0.0M
2023-07-10 126.95 126.95 124.25 124.95 0.0M
2023-07-07 126.40 127.50 125.10 126.50 0.0M
2023-07-06 127.25 127.60 126.00 126.10 0.0M
2023-07-05 128.00 128.05 126.00 126.50 0.0M
2023-07-04 126.40 127.90 125.10 126.30 0.0M
2023-07-03 125.50 131.85 124.80 126.00 0.0M
2023-06-30 126.95 129.30 126.45 127.85 0.0M
2023-06-28 126.95 128.45 125.95 126.70 0.0M
2023-06-27 127.95 128.65 123.00 126.85 0.0M
2023-06-26 123.50 128.80 123.50 127.70 0.0M
2023-06-23 128.05 128.85 126.00 127.45 0.0M
2023-06-22 128.65 134.00 126.50 127.95 0.0M
2023-06-21 129.85 132.60 127.10 128.20 0.0M
2023-06-20 132.85 133.35 127.70 130.10 0.0M
2023-06-19 132.45 134.10 128.30 129.35 0.0M
2023-06-16 133.45 136.00 130.95 131.80 0.0M
2023-06-15 133.60 136.70 128.25 129.05 0.0M
2023-06-14 138.00 138.05 132.60 133.50 0.0M
2023-06-13 137.95 141.00 135.40 137.50 0.1M
2023-06-12 126.40 133.00 121.20 130.90 0.0M
2023-06-09 121.05 122.95 120.05 121.25 0.0M
2023-06-08 122.80 123.00 121.50 122.05 0.0M
2023-06-07 121.65 123.00 121.10 122.20 0.0M
2023-06-06 120.00 121.60 119.00 120.95 0.0M
2023-06-05 124.00 125.00 119.00 119.95 0.0M
2023-06-02 118.15 121.45 118.15 120.40 0.0M
2023-06-01 116.00 118.90 115.15 117.15 0.0M
2023-05-31 118.00 119.90 117.45 117.45 0.0M
2023-05-30 125.10 125.10 117.05 118.45 0.0M
2023-05-29 119.70 124.95 119.70 122.60 0.0M
2023-05-26 119.90 124.00 119.90 122.70 0.0M
2023-05-25 122.00 122.00 118.70 118.75 0.0M
2023-05-24 119.75 121.10 118.55 119.45 0.0M
2023-05-23 125.95 125.95 118.10 119.60 0.0M
2023-05-22 117.15 119.20 113.55 116.90 0.0M
2023-05-19 123.95 123.95 118.40 119.55 0.0M
2023-05-18 119.50 120.60 116.65 116.90 0.0M
2023-05-17 118.60 121.70 118.00 118.65 0.0M
2023-05-16 118.70 119.20 118.50 118.65 0.0M
2023-05-15 119.00 119.25 118.05 118.20 0.0M
2023-05-12 120.00 121.05 119.00 119.25 0.0M
2023-05-11 121.30 121.50 119.45 119.85 0.0M
2023-05-10 121.80 121.80 119.70 120.60 0.0M
2023-05-09 120.00 122.80 120.00 121.45 0.0M
2023-05-08 120.45 121.70 120.00 120.60 0.0M
2023-05-05 120.05 121.30 119.15 120.25 0.0M
2023-05-04 121.70 122.10 121.15 121.55 0.0M
2023-05-03 119.90 123.35 119.90 121.70 0.0M
2023-05-02 119.05 122.90 119.05 122.55 0.0M
2023-04-28 121.60 122.00 120.35 121.25 0.0M
2023-04-27 119.35 121.25 118.05 120.50 0.0M
2023-04-26 119.50 121.00 118.80 119.65 0.0M
2023-04-25 120.05 120.70 119.55 120.15 0.0M
2023-04-24 119.75 122.10 118.65 120.00 0.0M
2023-04-21 122.85 123.10 120.55 122.00 0.0M
2023-04-20 122.55 123.85 121.60 122.00 0.0M
2023-04-19 120.65 124.10 120.65 123.25 0.0M
2023-04-18 119.05 122.55 119.05 121.15 0.0M
2023-04-17 120.60 122.00 120.00 121.10 0.0M
2023-04-13 125.95 125.95 120.10 120.30 0.0M
2023-04-12 121.25 122.75 120.00 121.00 0.0M
2023-04-11 116.95 122.00 110.05 120.00 0.0M
2023-04-10 108.75 116.55 108.75 115.85 0.0M
2023-04-06 115.20 115.60 113.30 113.45 0.0M
2023-04-05 116.65 119.05 113.75 114.45 0.0M
2023-04-03 111.10 115.20 109.85 114.80 0.0M
2023-03-31 108.75 112.50 108.00 108.35 0.0M
2023-03-29 107.30 110.80 107.15 107.50 0.0M
2023-03-28 112.75 112.75 108.25 108.55 0.0M
2023-03-27 112.00 114.65 111.00 111.75 0.0M
2023-03-24 114.30 115.45 111.45 112.10 0.0M
2023-03-23 119.95 119.95 112.90 114.35 0.0M
2023-03-22 112.75 115.45 110.80 112.90 0.0M
2023-03-21 110.60 112.75 110.00 111.85 0.0M
2023-03-20 114.75 114.75 109.00 109.85 0.0M
2023-03-17 112.55 114.75 112.55 113.80 0.0M
2023-03-16 115.45 116.85 112.45 113.25 0.0M
2023-03-15 117.70 118.50 115.20 115.40 0.0M
2023-03-14 117.15 121.10 116.30 116.55 0.0M
2023-03-13 120.00 124.00 120.00 121.15 0.0M
2023-03-10 123.00 123.25 119.35 122.00 0.0M
2023-03-09 122.85 124.70 121.60 122.95 0.0M
2023-03-08 120.05 121.90 120.05 121.80 0.0M
2023-03-06 120.00 122.40 120.00 121.55 0.0M
2023-03-03 120.85 122.00 118.85 121.05 0.0M
2023-03-02 120.00 121.85 119.50 120.60 0.0M
2023-03-01 121.05 122.80 119.85 121.20 0.0M
2023-02-28 117.65 121.65 117.65 119.95 0.0M
2023-02-27 118.55 122.20 118.55 121.00 0.0M
2023-02-24 121.75 122.50 121.00 121.55 0.0M
2023-02-23 120.20 122.65 119.55 121.45 0.0M
2023-02-22 122.45 123.10 120.45 120.75 0.0M
2023-02-21 122.45 123.45 122.00 122.50 0.0M
2023-02-20 121.50 124.45 121.50 122.30 0.0M
2023-02-17 126.45 127.20 123.00 123.70 0.0M
2023-02-16 147.00 147.00 125.90 126.30 0.0M
2023-02-15 134.30 134.30 127.05 129.05 0.0M
2023-02-14 126.95 137.05 123.10 131.15 0.1M
2023-02-13 123.75 125.50 122.00 124.50 0.0M
2023-02-10 123.25 126.35 121.10 124.25 0.0M
2023-02-09 125.00 125.00 121.30 123.00 0.0M
2023-02-08 128.80 128.80 121.00 122.10 0.0M
2023-02-07 121.45 124.05 119.70 120.50 0.0M
2023-02-06 120.10 123.50 120.10 122.10 0.0M
2023-02-03 129.45 129.45 120.00 121.80 0.0M
2023-02-02 124.00 127.95 122.05 125.60 0.0M
2023-02-01 133.55 133.55 126.40 127.60 0.0M
2023-01-31 126.60 130.80 126.60 129.40 0.0M
2023-01-30 125.75 129.00 125.60 127.40 0.0M
2023-01-27 129.40 131.40 125.25 127.50 0.0M
2023-01-25 131.95 133.60 129.40 130.65 0.0M
2023-01-24 132.95 133.00 129.65 131.85 0.0M
2023-01-23 134.70 134.70 130.25 132.20 0.0M
2023-01-20 135.75 135.80 132.90 133.30 0.0M
2023-01-19 136.35 136.50 135.00 135.35 0.0M
2023-01-18 135.60 136.90 135.05 135.90 0.0M
2023-01-17 136.10 141.50 135.45 136.00 0.0M
2023-01-16 136.75 136.95 135.00 136.15 0.0M
2023-01-13 135.60 136.65 134.95 135.95 0.0M
2023-01-12 134.10 136.60 134.10 135.70 0.0M
2023-01-11 134.55 137.00 133.95 135.90 0.0M
2023-01-10 137.10 137.80 134.35 135.10 0.0M
2023-01-09 140.40 140.40 136.20 136.95 0.0M
2023-01-06 139.75 139.85 136.95 137.45 0.0M
2023-01-05 142.95 142.95 138.20 138.85 0.0M
2023-01-04 140.05 141.90 139.20 139.90 0.0M
2023-01-03 138.10 142.95 138.10 141.55 0.0M
2023-01-02 140.00 143.45 140.00 141.80 0.0M