Pansari Developers

PANR
🏛️ india →
283.40
Last Update: 2025-09-29
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
2025-09-29 280.00 285.90 262.55 283.40 0.0M
2025-09-26 256.15 272.95 256.15 272.50 0.0M
2025-09-25 264.05 275.00 260.00 267.05 0.0M
2025-09-24 260.00 274.00 260.00 270.00 0.1M
2025-09-23 259.95 270.00 253.45 262.45 0.0M
2025-09-22 267.95 273.40 260.00 262.90 0.0M
2025-09-19 267.30 274.95 263.00 273.45 0.0M
2025-09-18 276.00 276.00 268.35 268.60 0.0M
2025-09-17 268.80 276.00 263.60 276.00 0.0M
2025-09-16 271.90 275.00 265.15 273.65 0.0M
2025-09-15 274.25 274.25 264.00 269.10 0.0M
2025-09-12 262.45 273.00 257.10 271.60 0.0M
2025-09-11 253.00 266.95 250.40 262.45 0.0M
2025-09-10 262.10 267.00 251.35 257.50 0.0M
2025-09-09 266.40 271.95 260.95 261.65 0.0M
2025-09-08 262.20 275.00 262.20 266.40 0.0M
2025-09-05 288.85 288.85 264.20 269.65 0.0M
2025-09-04 268.00 275.10 262.00 275.10 0.0M
2025-09-03 270.00 277.00 257.00 262.00 0.0M
2025-09-02 268.00 273.00 261.05 270.00 0.0M
2025-09-01 284.00 288.00 268.00 268.80 0.0M
2025-08-29 265.00 275.95 265.00 275.95 0.0M
2025-08-28 267.33 270.00 264.66 270.00 0.0M
2025-08-26 265.00 276.00 265.00 266.00 0.0M
2025-08-25 264.10 277.00 264.10 265.09 0.0M
2025-08-22 273.82 279.99 260.00 278.00 0.0M
2025-08-21 272.70 273.00 255.00 273.00 0.0M
2025-08-20 273.00 273.33 260.00 268.00 0.0M
2025-08-19 260.32 260.32 260.32 260.32 0.0M
2025-08-18 236.13 247.93 236.13 247.93 0.0M
2025-08-14 231.50 236.13 231.50 236.13 0.0M
2025-08-13 231.50 231.50 231.50 231.50 0.0M
2025-08-12 231.94 231.94 231.94 231.94 0.0M
2025-08-11 230.79 231.94 230.79 231.94 0.0M
2025-08-08 230.79 230.79 230.79 230.79 0.0M
2025-08-05 230.79 230.79 230.79 230.79 0.0M
2025-08-04 230.79 230.79 230.79 230.79 0.0M
2025-08-01 235.50 235.50 235.50 235.50 0.0M
2025-07-31 237.90 237.90 235.50 235.50 0.0M
2025-07-30 237.90 237.90 237.90 237.90 0.0M
2025-07-29 237.90 237.90 237.90 237.90 0.0M
2025-07-28 242.54 242.54 242.54 242.54 0.0M
2025-07-25 242.54 242.54 242.54 242.54 0.0M
2025-07-24 247.49 247.49 247.49 247.49 0.0M
2025-07-23 252.55 252.55 252.55 252.55 0.0M
2025-07-22 259.00 259.00 257.71 257.71 0.0M
2025-07-21 254.10 259.00 254.10 259.00 0.0M
2025-07-18 254.00 254.00 254.00 254.00 0.0M
2025-07-17 254.00 254.00 254.00 254.00 0.0M
2025-07-16 256.00 257.28 256.00 256.00 0.0M
2025-07-15 255.42 255.42 255.42 255.42 0.0M
2025-07-14 258.00 258.00 258.00 258.00 0.0M
2025-07-11 259.00 259.00 259.00 259.00 0.0M
2025-07-10 259.00 259.00 259.00 259.00 0.0M
2025-07-09 259.00 259.00 259.00 259.00 0.0M
2025-07-08 267.00 267.00 250.00 259.99 0.0M
2025-07-07 256.88 259.00 244.40 255.09 0.0M
2025-07-04 245.40 257.64 245.38 256.88 0.0M
2025-07-03 240.03 245.38 238.00 245.38 0.0M
2025-07-02 233.55 233.70 233.55 233.70 0.0M
2025-07-01 228.00 228.97 228.00 228.97 0.0M
2025-06-30 228.00 228.00 218.00 218.07 0.0M
2025-06-27 228.00 228.00 228.00 228.00 0.0M
2025-06-26 228.30 228.30 228.30 228.30 0.0M
2025-06-25 227.16 228.30 227.16 228.30 0.0M
2025-06-24 224.00 228.30 224.00 228.30 0.0M
2025-06-23 228.30 228.30 228.30 228.30 0.0M
2025-06-20 232.95 232.95 232.95 232.95 0.0M
2025-06-19 237.71 237.71 237.71 237.71 0.0M
2025-06-18 236.00 238.90 236.00 238.90 0.0M
2025-06-17 234.23 234.23 234.23 234.23 0.0M
2025-06-16 235.02 239.00 235.02 239.00 0.0M
2025-06-13 234.50 235.02 234.50 235.02 0.0M
2025-06-12 239.29 239.29 239.29 239.29 0.0M
2025-06-11 244.18 244.20 244.18 244.18 0.0M
2025-06-10 247.94 249.17 247.94 249.17 0.0M
2025-06-09 252.00 253.00 252.00 253.00 0.0M
2025-06-06 251.15 251.15 250.00 250.00 0.0M
2025-06-05 253.00 256.29 246.24 246.24 0.0M
2025-06-04 251.27 252.00 251.27 251.27 0.0M
2025-06-03 258.99 258.99 256.40 256.40 0.0M
2025-06-02 253.92 253.92 253.92 253.92 0.0M
2025-05-30 239.51 248.95 239.51 248.95 0.0M
2025-05-29 254.37 254.37 244.40 244.40 0.0M
2025-05-28 249.39 249.39 249.39 249.39 0.0M
2025-05-27 244.50 244.50 244.50 244.50 0.0M
2025-05-26 239.71 239.71 239.71 239.71 0.0M
2025-05-23 235.01 235.01 235.01 235.01 0.0M
2025-05-22 225.90 230.41 225.90 230.41 0.0M
2025-05-21 221.75 225.90 221.75 225.90 0.0M
2025-05-20 221.70 221.75 221.70 221.75 0.0M
2025-05-19 216.00 217.41 216.00 217.41 0.0M
2025-05-16 213.55 213.55 202.00 213.15 0.0M
2025-05-15 195.09 203.82 195.00 203.39 0.0M
2025-05-14 185.00 194.22 185.00 194.12 0.0M
2025-05-13 186.95 186.95 180.00 184.98 0.0M
2025-05-12 176.20 180.00 176.20 178.05 0.0M
2025-05-09 176.20 176.20 176.20 176.20 0.0M
2025-05-07 175.00 176.20 168.00 176.20 0.0M
2025-05-06 175.01 176.52 175.01 176.52 0.0M
2025-05-05 181.90 181.90 173.00 176.33 0.0M
2025-05-02 190.50 190.50 181.00 181.90 0.0M
2025-04-30 195.00 195.00 190.00 190.50 0.0M
2025-04-29 204.70 204.70 200.00 200.00 0.0M
2025-04-28 195.00 198.00 180.10 194.98 0.0M
2025-04-25 204.22 209.18 189.26 189.26 0.0M
2025-04-24 189.75 199.23 189.75 199.23 0.0M
2025-04-23 186.12 189.75 186.12 189.75 0.0M
2025-04-22 175.27 180.72 175.27 180.72 0.0M
2025-04-21 164.48 172.70 159.00 172.12 0.1M
2025-04-17 164.48 164.48 164.48 164.48 0.0M
2025-04-16 155.00 161.26 155.00 161.26 0.0M
2025-04-15 158.10 158.10 158.10 158.10 0.0M
2025-04-11 150.55 155.00 150.55 155.00 0.0M
2025-04-09 153.50 153.50 153.50 153.50 0.0M
2025-04-08 152.75 152.75 152.75 152.75 0.0M
2025-04-07 152.80 152.80 152.73 152.73 0.0M
2025-04-04 155.85 155.85 155.85 155.85 0.0M
2025-04-03 156.80 159.00 156.80 159.00 0.0M
2025-04-02 156.94 156.94 156.80 156.80 0.0M
2025-04-01 160.15 160.15 156.94 156.94 0.0M
2025-03-28 160.09 160.15 160.09 160.15 0.0M
2025-03-27 163.26 163.36 163.26 163.36 0.0M
2025-03-26 166.65 166.65 166.60 166.60 0.0M
2025-03-24 166.65 170.00 166.65 170.00 0.0M
2025-03-21 170.65 170.65 170.00 170.00 0.0M
2025-03-20 173.50 173.50 170.65 170.65 0.0M
2025-03-19 173.50 174.00 173.50 174.00 0.0M
2025-03-18 179.00 179.00 176.00 176.88 0.0M
2025-03-17 182.28 182.28 179.00 179.00 0.0M
2025-03-13 186.00 186.00 182.28 182.28 0.0M
2025-03-12 187.29 187.29 186.00 186.00 0.0M
2025-03-11 183.62 183.62 183.62 183.62 0.0M
2025-03-10 171.45 180.02 171.45 180.02 0.0M
2025-03-07 170.00 178.71 165.00 171.45 0.0M
2025-03-06 171.00 176.00 170.20 170.20 0.0M
2025-03-05 162.00 170.20 162.00 170.20 0.0M
2025-03-04 156.54 164.36 156.54 162.10 0.0M
2025-03-03 149.00 156.54 142.05 156.54 0.0M
2025-02-28 155.92 156.70 149.00 149.09 0.0M
2025-02-27 160.00 160.00 155.05 156.70 0.0M
2025-02-25 163.50 163.50 155.55 162.90 0.0M
2025-02-24 172.00 172.00 163.50 163.50 0.0M
2025-02-21 181.34 181.34 172.00 172.05 0.0M
2025-02-20 172.00 179.99 171.76 172.71 0.0M
2025-02-19 180.58 185.34 180.58 180.81 0.0M
2025-02-18 190.09 191.70 190.09 190.09 0.0M
2025-02-17 197.89 203.11 197.89 200.10 0.0M
2025-02-14 208.31 208.31 208.31 208.31 0.0M
2025-02-13 219.28 219.28 219.28 219.28 0.0M
2025-02-12 230.83 230.83 230.83 230.83 0.0M
2025-02-11 250.02 255.77 242.98 242.98 0.0M
2025-02-10 260.00 271.20 242.00 255.77 0.2M
2025-02-07 246.55 246.55 246.55 246.55 0.0M
2025-02-06 223.00 224.14 219.30 224.14 0.0M
2025-02-05 198.15 207.09 198.15 203.77 0.0M
2025-02-04 207.06 208.00 199.48 206.94 0.0M
2025-02-03 198.75 210.01 198.75 205.80 0.0M
2025-02-01 196.09 205.00 196.00 203.84 0.0M
2025-01-31 199.65 203.18 190.00 197.62 0.0M
2025-01-30 205.48 209.40 195.10 195.74 0.0M
2025-01-29 199.99 205.00 196.43 202.61 0.0M
2025-01-28 186.00 200.00 182.55 196.43 0.0M
2025-01-27 200.64 210.00 190.61 191.94 0.0M
2025-01-24 192.66 204.58 192.60 200.64 0.0M
2025-01-23 188.05 206.77 188.05 194.84 0.0M
2025-01-22 207.99 212.32 193.20 196.99 0.0M
2025-01-21 205.45 205.45 185.88 202.21 0.0M
2025-01-20 195.00 195.67 195.00 195.67 0.0M
2025-01-17 186.35 186.36 184.98 186.36 0.0M
2025-01-16 171.51 177.49 171.51 177.49 0.0M
2025-01-15 179.97 179.97 168.40 169.04 0.0M
2025-01-14 172.01 173.99 172.00 173.99 0.0M
2025-01-13 185.99 185.99 171.10 175.00 0.0M
2025-01-10 190.00 190.00 175.10 178.27 0.0M
2025-01-09 172.00 188.40 172.00 181.87 0.0M
2025-01-08 196.40 196.40 179.50 179.80 0.0M
2025-01-07 188.02 188.04 182.61 187.70 0.0M
2025-01-06 186.00 190.50 186.00 189.03 0.0M
2025-01-03 198.40 198.40 191.00 195.38 0.0M
2025-01-02 196.74 196.80 194.00 194.02 0.0M
2025-01-01 198.40 198.40 187.41 197.83 0.0M