Panyam Cements And Mineral

PNYM
🏛️ india →
134.35
Last Update: 2025-09-26
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
2024-12-31 191.00 191.55 179.35 187.45 0.0M
2024-12-30 182.45 182.45 182.45 182.45 0.0M
2024-12-27 173.80 173.80 173.80 173.80 0.0M
2024-12-26 164.80 165.55 160.85 165.55 0.0M
2024-12-24 166.00 166.00 157.70 157.70 0.0M
2024-12-23 166.90 169.00 166.00 166.00 0.0M
2024-12-20 160.40 166.90 160.40 166.90 0.0M
2024-12-19 168.80 168.90 168.80 168.80 0.0M
2024-12-18 177.65 178.00 177.65 177.65 0.0M
2024-12-17 200.55 200.55 182.95 187.00 0.0M
2024-12-16 192.00 192.55 191.65 192.55 0.0M
2024-12-13 183.65 183.65 178.45 183.40 0.0M
2024-12-12 174.95 174.95 174.95 174.95 0.0M
2024-12-11 166.65 166.65 166.65 166.65 0.0M
2024-12-10 158.75 158.75 158.75 158.75 0.0M
2024-12-09 146.90 151.20 144.50 151.20 0.0M
2024-12-06 144.00 144.00 139.10 144.00 0.0M
2024-12-05 138.45 141.20 135.70 141.20 0.0M
2024-12-04 138.45 138.45 137.20 138.45 0.0M
2024-12-03 141.25 141.35 138.45 140.00 0.0M
2024-12-02 141.25 141.70 141.20 141.25 0.0M
2024-11-29 138.75 139.00 138.75 139.00 0.0M
2024-11-28 136.10 138.75 136.10 138.75 0.0M
2024-11-27 130.80 136.10 130.80 136.05 0.0M
2024-11-26 133.45 133.45 133.45 133.45 0.0M
2024-11-25 136.15 136.15 136.15 136.15 0.0M
2024-11-22 141.70 141.70 138.90 138.90 0.0M
2024-11-21 141.70 141.70 141.70 141.70 0.0M
2024-11-19 141.70 141.70 141.70 141.70 0.0M
2024-11-18 149.00 149.00 144.55 144.55 0.0M
2024-11-14 145.00 147.45 145.00 147.45 0.0M
2024-11-13 141.80 144.60 141.80 144.60 0.0M
2024-11-12 141.80 141.80 141.80 141.80 0.0M
2024-11-11 139.05 139.05 139.05 139.05 0.0M
2024-11-08 136.35 136.35 136.35 136.35 0.0M
2024-11-07 133.70 133.70 133.70 133.70 0.0M
2024-11-06 131.10 131.10 131.10 131.10 0.0M
2024-11-05 127.00 128.55 127.00 128.55 0.0M
2024-11-04 123.60 126.05 123.60 126.05 0.0M
2024-11-01 126.05 126.05 123.60 123.60 0.0M
2024-10-31 123.60 123.60 123.60 123.60 0.0M
2024-10-30 123.60 123.65 123.60 123.60 0.0M
2024-10-29 128.65 128.65 126.10 126.10 0.0M
2024-10-28 128.65 128.65 128.65 128.65 0.0M
2024-10-25 133.90 133.90 131.25 131.25 0.0M
2024-10-24 136.60 139.30 133.90 133.90 0.0M
2024-10-23 136.60 136.60 136.60 136.60 0.0M
2024-10-22 142.15 144.95 139.35 139.35 0.0M
2024-10-21 147.95 147.95 142.15 142.15 0.0M
2024-10-18 145.50 145.50 145.05 145.05 0.0M
2024-10-17 150.80 150.90 147.80 148.00 0.0M
2024-10-16 155.00 155.00 150.80 150.80 0.0M
2024-10-15 154.00 158.30 153.85 153.85 0.0M
2024-10-14 158.45 158.45 152.25 156.95 0.0M
2024-10-11 153.70 159.90 153.70 155.35 0.0M
2024-10-10 163.10 163.10 156.80 156.80 0.0M
2024-10-09 157.10 160.15 153.95 159.95 0.0M
2024-10-08 157.40 158.65 157.05 157.05 0.0M
2024-10-07 163.50 163.50 160.25 160.25 0.0M
2024-10-04 163.50 163.50 163.50 163.50 0.0M
2024-10-03 170.10 170.10 163.50 163.50 0.0M
2024-10-01 163.55 166.80 160.40 166.80 0.0M
2024-09-30 160.35 163.55 157.15 163.55 0.0M
2024-09-27 163.60 163.60 160.35 160.35 0.0M
2024-09-26 163.90 163.90 163.60 163.60 0.0M
2024-09-25 170.30 170.30 166.90 166.90 0.0M
2024-09-24 168.35 171.75 168.35 170.30 0.0M
2024-09-23 171.75 171.75 171.75 171.75 0.0M
2024-09-20 178.30 178.30 174.75 175.25 0.0M
2024-09-19 181.90 181.90 178.30 178.30 0.0M
2024-09-18 181.90 189.00 181.90 181.90 0.0M
2024-09-17 184.90 185.65 184.90 185.60 0.0M
2024-09-16 191.50 195.30 187.70 188.65 0.0M
2024-09-13 199.00 199.00 191.50 191.50 0.0M
2024-09-12 195.00 195.90 188.60 195.40 0.0M
2024-09-11 185.70 193.20 185.70 192.40 0.0M
2024-09-10 189.50 189.50 185.50 189.45 0.0M
2024-09-09 185.85 185.85 185.80 185.80 0.0M
2024-09-06 175.15 182.25 175.15 182.25 0.0M
2024-09-05 185.80 185.80 178.70 178.70 0.0M
2024-09-04 175.30 182.40 175.30 182.30 0.0M
2024-09-03 178.85 178.85 178.85 178.85 0.0M
2024-09-02 182.45 182.45 182.45 182.45 0.0M
2024-08-30 186.15 186.15 186.15 186.15 0.0M
2024-08-29 189.90 189.90 189.90 189.90 0.0M
2024-08-28 193.75 197.70 193.75 193.75 0.0M
2024-08-27 197.70 197.70 197.70 197.70 0.0M
2024-08-26 201.70 201.70 201.70 201.70 0.0M
2024-08-23 205.80 205.80 205.80 205.80 0.0M
2024-08-22 209.95 218.45 209.95 209.95 0.0M
2024-08-21 214.20 214.20 214.20 214.20 0.0M
2024-08-20 218.55 218.55 218.55 218.55 0.0M
2024-08-19 223.00 223.00 223.00 223.00 0.0M
2024-08-16 227.55 227.55 227.55 227.55 0.0M
2024-08-14 236.85 241.55 232.15 232.15 0.0M
2024-08-13 236.85 236.85 236.85 236.85 0.0M
2024-08-12 232.25 232.25 232.25 232.25 0.0M
2024-08-09 227.70 227.70 227.65 227.70 0.0M
2024-08-08 223.25 223.25 223.25 223.25 0.0M
2024-08-07 218.90 218.90 218.90 218.90 0.0M
2024-08-06 214.65 214.65 214.65 214.65 0.0M
2024-08-05 210.45 210.45 210.45 210.45 0.0M
2024-08-02 206.35 206.35 206.35 206.35 0.0M
2024-08-01 198.40 202.35 198.40 202.35 0.0M
2024-07-31 198.40 198.40 198.40 198.40 0.0M
2024-07-30 202.40 202.40 202.40 202.40 0.0M
2024-07-29 206.50 206.50 206.50 206.50 0.0M
2024-07-26 210.70 210.70 210.70 210.70 0.0M
2024-07-25 215.00 215.00 215.00 215.00 0.0M
2024-07-24 219.35 219.35 219.35 219.35 0.0M
2024-07-23 223.80 223.80 223.80 223.80 0.0M
2024-07-22 228.35 228.35 228.35 228.35 0.0M
2024-07-19 233.00 233.00 233.00 233.00 0.0M
2024-07-18 237.75 237.75 237.75 237.75 0.0M
2024-07-16 242.60 242.60 242.60 242.60 0.0M
2024-07-15 247.55 247.55 247.55 247.55 0.0M
2024-07-12 252.60 252.60 252.60 252.60 0.0M
2024-07-11 257.75 257.75 257.75 257.75 0.0M
2024-07-10 263.25 263.25 263.00 263.00 0.0M
2024-07-09 258.10 258.10 258.10 258.10 0.0M
2024-07-08 253.05 253.05 253.05 253.05 0.0M
2024-07-05 248.10 248.10 248.10 248.10 0.0M
2024-07-04 243.25 243.25 243.25 243.25 0.0M
2024-07-03 238.50 238.50 238.50 238.50 0.0M
2024-07-02 233.85 233.85 233.85 233.85 0.0M
2024-07-01 229.30 229.30 229.30 229.30 0.0M
2024-06-28 224.85 224.85 224.85 224.85 0.0M
2024-06-27 220.45 220.45 220.45 220.45 0.0M
2024-06-26 216.15 216.15 216.15 216.15 0.0M
2024-06-25 210.00 211.95 207.95 211.95 0.0M
2024-06-24 207.80 207.80 207.80 207.80 0.0M
2024-06-21 203.75 203.75 203.75 203.75 0.0M
2024-06-20 199.80 199.80 199.80 199.80 0.0M
2024-06-19 195.90 195.90 193.00 195.90 0.0M
2024-06-18 192.10 192.10 192.10 192.10 0.0M
2024-06-14 188.35 188.35 188.35 188.35 0.0M
2024-06-13 184.70 184.70 181.10 184.70 0.0M
2024-06-12 181.10 181.10 181.10 181.10 0.0M
2024-06-11 177.55 177.55 177.55 177.55 0.0M
2024-06-10 170.70 174.10 170.70 174.10 0.0M
2024-06-07 169.95 170.70 169.95 170.70 0.0M
2024-06-06 160.90 167.40 160.90 167.40 0.0M
2024-06-05 157.75 164.15 157.75 164.15 0.0M
2024-06-04 160.95 160.95 160.95 160.95 0.0M
2024-06-03 164.20 164.20 164.20 164.20 0.0M
2024-05-31 170.95 170.95 167.55 167.55 0.0M
2024-05-30 170.95 170.95 170.95 170.95 0.0M
2024-05-29 174.40 174.40 174.40 174.40 0.0M
2024-05-28 177.95 177.95 177.95 177.95 0.0M
2024-05-27 181.55 181.55 181.55 181.55 0.0M
2024-05-24 185.25 185.25 185.25 185.25 0.0M
2024-05-23 192.85 192.85 189.00 189.00 0.0M
2024-05-22 192.85 192.85 192.85 192.85 0.0M
2024-05-21 190.45 196.75 190.45 196.75 0.0M
2024-05-18 192.90 192.90 192.90 192.90 0.0M
2024-05-17 196.80 196.80 196.80 196.80 0.0M
2024-05-16 200.80 200.80 200.80 200.80 0.0M
2024-05-15 204.85 204.85 204.85 204.85 0.0M
2024-05-14 209.00 209.00 209.00 209.00 0.0M
2024-05-13 213.25 213.25 213.25 213.25 0.0M
2024-05-10 217.60 217.60 217.60 217.60 0.0M
2024-05-09 225.00 225.00 222.00 222.00 0.0M
2024-05-08 235.00 235.00 226.50 226.50 0.0M
2024-05-07 231.25 231.25 231.00 231.00 0.0M
2024-05-06 226.75 226.75 226.75 226.75 0.0M
2024-05-03 222.35 222.35 222.35 222.35 0.0M
2024-05-02 213.75 218.00 213.75 218.00 0.0M
2024-04-30 213.75 213.75 213.75 213.75 0.0M
2024-04-29 209.60 209.60 209.60 209.60 0.0M
2024-04-26 205.50 205.50 205.50 205.50 0.0M
2024-04-25 201.45 201.50 201.45 201.50 0.0M
2024-04-24 197.55 197.55 197.55 197.55 0.0M
2024-04-23 193.70 193.70 193.70 193.70 0.0M
2024-04-22 189.95 189.95 189.95 189.95 0.0M
2024-04-19 186.25 186.25 186.25 186.25 0.0M
2024-04-18 182.60 182.60 182.60 182.60 0.0M
2024-04-16 179.05 179.05 179.05 179.05 0.0M
2024-04-15 175.55 175.55 175.55 175.55 0.0M
2024-04-12 172.15 172.15 172.15 172.15 0.0M
2024-04-10 168.80 168.80 168.80 168.80 0.0M
2024-04-09 165.50 165.50 165.50 165.50 0.0M
2024-04-08 162.30 162.30 162.30 162.30 0.0M
2024-04-05 159.15 159.15 159.15 159.15 0.0M
2024-04-04 156.00 156.05 156.00 156.05 0.0M
2024-04-03 150.25 153.25 150.25 153.00 0.0M
2024-04-02 147.80 150.75 144.85 150.25 0.0M
2024-04-01 145.00 147.80 142.10 147.80 0.0M
2024-03-28 147.00 147.00 144.90 144.95 0.0M
2024-03-27 147.85 147.85 147.85 147.85 0.0M
2024-03-26 156.95 156.95 150.85 150.85 0.0M
2024-03-22 148.50 154.50 148.50 153.90 0.0M
2024-03-21 149.95 152.90 147.00 151.50 0.0M
2024-03-20 149.95 149.95 149.95 149.95 0.0M
2024-03-19 153.00 153.00 153.00 153.00 0.0M
2024-03-18 156.10 156.10 156.10 156.10 0.0M
2024-03-15 159.25 159.25 159.25 159.25 0.0M
2024-03-14 162.45 162.45 162.45 162.45 0.0M
2024-03-13 165.75 165.75 165.75 165.75 0.0M
2024-03-12 169.10 169.10 169.10 169.10 0.0M
2024-03-11 172.55 172.55 172.55 172.55 0.0M
2024-03-07 176.05 176.05 176.05 176.05 0.0M
2024-03-06 179.60 179.60 179.60 179.60 0.0M
2024-03-05 190.65 190.65 183.25 183.25 0.0M
2024-03-04 186.95 186.95 186.95 186.95 0.0M
2024-03-01 183.30 183.30 183.30 183.30 0.0M
2024-02-29 179.75 179.75 179.75 179.75 0.0M
2024-02-28 169.40 176.25 169.35 176.25 0.0M
2024-02-27 172.80 172.80 172.80 172.80 0.0M
2024-02-26 169.45 169.45 169.45 169.45 0.0M
2024-02-23 159.65 166.15 159.65 166.15 0.0M
2024-02-22 169.15 169.15 162.90 162.90 0.0M
2024-02-21 166.20 166.20 166.20 166.20 0.0M
2024-02-20 162.95 162.95 162.95 162.95 0.0M
2024-02-19 159.80 159.80 159.80 159.80 0.0M
2024-02-16 156.70 156.70 156.70 156.70 0.0M
2024-02-15 153.65 153.65 153.65 153.65 0.0M
2024-02-14 150.65 150.65 150.65 150.65 0.0M
2024-02-13 147.70 147.70 147.70 147.70 0.0M
2024-02-12 144.85 144.85 144.85 144.85 0.0M
2024-02-09 142.05 142.05 142.00 142.05 0.0M
2024-02-08 139.30 139.30 139.30 139.30 0.0M
2024-02-07 136.60 136.60 136.60 136.60 0.0M
2024-02-06 133.95 133.95 133.95 133.95 0.0M
2024-02-05 131.35 131.35 126.25 131.35 0.0M
2024-02-02 128.80 128.80 128.80 128.80 0.0M
2024-02-01 126.30 126.30 126.30 126.30 0.0M
2024-01-31 123.86 123.86 123.86 123.86 0.0M
2024-01-30 121.44 121.44 121.44 121.44 0.0M
2024-01-29 119.06 119.06 119.06 119.06 0.0M
2024-01-25 116.73 116.73 116.73 116.73 0.0M
2024-01-24 114.45 114.45 114.45 114.45 0.0M
2024-01-23 112.21 112.21 112.21 112.21 0.0M
2024-01-20 110.01 110.01 110.01 110.01 0.0M
2024-01-19 107.86 107.86 107.86 107.86 0.0M
2024-01-18 105.75 105.75 105.75 105.75 0.0M
2024-01-17 103.68 103.68 103.68 103.68 0.0M
2024-01-16 101.65 101.65 101.65 101.65 0.0M
2024-01-15 99.66 99.66 99.66 99.66 0.0M
2024-01-12 97.71 97.71 97.71 97.71 0.0M
2024-01-11 95.80 95.80 95.80 95.80 0.0M
2024-01-10 93.93 93.93 93.93 93.93 0.0M
2024-01-09 92.09 92.09 92.09 92.09 0.0M
2024-01-05 90.29 90.29 90.29 90.29 0.0M
2024-01-04 88.52 88.52 88.52 88.52 0.0M
2024-01-03 86.79 86.79 86.79 86.79 0.0M
2024-01-02 85.09 85.09 85.09 85.09 0.0M
2024-01-01 83.43 83.43 83.43 83.43 0.0M