BSE - Delayed Quote
INR
Panasonic Energy India Co. Ltd. (PANAENERG.BO)
226.05
+0.80
(+0.36%)
At close: November 9 at 3:28:16 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
Nov 9, 2026
230.00
232.90
224.50
226.05
226.05
892
Nov 6, 2026
228.85
228.85
220.00
223.90
223.90
2,928
Nov 5, 2026
248.80
248.80
215.00
232.55
232.55
12,618
Nov 4, 2026
231.20
244.80
231.20
240.40
240.40
6,998
Nov 3, 2026
240.00
245.00
232.50
235.45
235.45
1,667
Nov 2, 2026
249.70
249.70
237.05
238.00
238.00
626
Oct 30, 2026
240.75
248.70
235.20
241.90
241.90
1,462
Oct 29, 2026
231.00
240.75
231.00
240.65
240.65
946
Oct 28, 2026
230.00
232.00
222.20
231.95
231.95
1,621
Oct 27, 2026
226.00
233.30
226.00
230.10
230.10
2,544
Oct 26, 2026
228.00
228.00
216.00
225.20
225.20
849
Oct 23, 2026
227.00
228.45
222.00
225.45
225.45
1,365
Oct 22, 2026
233.55
233.55
226.00
227.20
227.20
431
Oct 21, 2026
235.80
235.80
224.20
228.40
228.40
939
Oct 19, 2026
234.90
236.00
228.30
231.05
231.05
1,832
Oct 16, 2026
240.75
244.00
225.05
234.55
234.55
4,051
Oct 15, 2026
240.05
242.00
240.00
241.50
241.50
847
Oct 14, 2026
243.00
245.90
239.60
240.65
240.65
1,303
Oct 13, 2026
243.00
245.00
242.00
243.80
243.80
764
Oct 12, 2026
245.00
248.95
242.10
246.80
246.80
1,525
Oct 9, 2026
237.15
249.00
236.30
245.00
245.00
6,035
Oct 8, 2026
236.05
252.00
236.05
242.50
242.50
5,879
Oct 7, 2026
238.70
242.95
235.00
238.15
238.15
2,089
Oct 6, 2026
244.40
244.40
238.00
238.70
238.70
774
Oct 5, 2026
239.40
243.00
238.10
238.15
238.15
418
Oct 1, 2026
245.25
246.90
236.00
239.40
239.40
2,778
Sep 30, 2026
245.95
245.95
240.10
242.40
242.40
284
Sep 29, 2026
245.25
249.50
237.00
239.65
239.65
2,233
Sep 28, 2026
252.95
252.95
240.50
244.30
244.30
2,033
Sep 25, 2026
250.05
255.00
248.20
252.95
252.95
513
Sep 24, 2026
250.00
254.00
248.00
251.95
251.95
1,137
Sep 23, 2026
252.00
254.95
249.00
251.15
251.15
1,591
Sep 22, 2026
250.25
253.30
248.20
252.85
252.85
2,663
Sep 21, 2026
250.45
260.70
249.00
254.35
254.35
1,794
Sep 18, 2026
252.55
257.85
250.20
252.35
252.35
1,190
Sep 17, 2026
254.35
259.80
250.00
252.50
252.50
2,400
Sep 16, 2026
252.50
262.80
249.25
255.10
255.10
1,755
Sep 15, 2026
262.90
264.50
251.00
253.60
253.60
1,162
Sep 11, 2026
262.00
264.65
260.00
262.85
262.85
1,265
Sep 10, 2026
262.65
265.20
262.10
262.80
262.80
1,429
Sep 9, 2026
264.95
267.70
260.25
265.25
265.25
3,292
Sep 8, 2026
259.00
264.85
258.15
262.55
262.55
1,730
Sep 7, 2026
263.00
265.75
255.20
259.10
259.10
2,989
Sep 4, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
262.00
265.65
257.00
260.75
260.75
1,486
Sep 3, 2026
267.65
267.70
260.75
262.55
260.60
2,055
Sep 2, 2026
264.00
264.00
261.05
263.70
261.74
1,223
Sep 1, 2026
260.20
269.70
260.20
261.70
259.76
2,238
Aug 31, 2026
265.00
269.40
260.05
263.30
261.34
2,774
Aug 28, 2026
263.95
268.50
261.55
265.55
263.58
4,164
Aug 27, 2026
256.30
264.40
256.30
260.65
258.71
1,497
Aug 26, 2026
260.20
263.00
260.20
260.80
258.86
869
Aug 25, 2026
261.00
265.00
260.10
263.75
261.79
1,238
Aug 24, 2026
260.00
263.00
260.00
260.20
258.27
1,749
Aug 21, 2026
261.00
261.75
254.75
257.50
255.59
864
Aug 20, 2026
256.85
260.70
254.50
259.90
257.97
2,200
Aug 19, 2026
259.00
262.70
253.55
256.85
254.94
708
Aug 18, 2026
257.00
259.00
253.00
258.50
256.58
1,752
Aug 17, 2026
260.95
260.95
256.60
257.55
255.64
266
Aug 14, 2026
258.00
262.00
258.00
261.15
259.21
3,668
Aug 13, 2026
255.00
262.60
255.00
260.30
258.37
3,222
Aug 12, 2026
257.70
260.00
255.00
255.10
253.21
4,223
Aug 11, 2026
249.60
261.50
249.60
257.70
255.79
3,099
Aug 10, 2026
252.55
259.50
252.05
254.25
252.36
2,944
Aug 7, 2026
264.40
264.40
249.00
256.50
254.59
21,657
Aug 6, 2026
255.00
259.80
250.25
258.00
256.08
4,039
Aug 5, 2026
250.00
257.80
249.05
256.85
254.94
2,199
Aug 4, 2026
246.20
256.80
246.20
249.35
247.50
1,536
Aug 3, 2026
259.80
259.80
248.15
253.70
251.82
2,813
Jul 31, 2026
252.00
254.00
248.00
253.00
251.12
1,405
Jul 30, 2026
247.00
255.00
247.00
252.95
251.07
3,582
Jul 29, 2026
245.00
248.85
244.60
246.65
244.82
8,235
Jul 28, 2026
247.00
250.65
245.00
248.85
247.00
1,587
Jul 27, 2026
248.00
252.00
246.05
248.65
246.80
1,768
Jul 24, 2026
250.00
251.80
242.00
246.00
244.17
1,926
Jul 23, 2026
250.40
252.80
244.20
246.15
244.32
1,256
Jul 22, 2026
250.00
255.70
248.10
250.75
248.89
1,036
Jul 21, 2026
251.50
252.00
245.00
250.55
248.69
3,654
Jul 20, 2026
256.95
257.00
247.00
250.25
248.39
1,721
Jul 17, 2026
252.85
252.85
242.00
245.75
243.92
8,587
Jul 16, 2026
260.00
263.00
240.00
251.80
249.93
20,866
Jul 15, 2026
256.55
266.00
256.55
260.45
258.52
1,870
Jul 14, 2026
256.10
265.05
256.10
262.35
260.40
2,994
Jul 13, 2026
260.85
264.00
255.15
260.95
259.01
2,470
Jul 10, 2026
259.00
263.00
258.00
260.85
258.91
1,609
Jul 9, 2026
260.25
267.70
255.00
257.40
255.49
4,191
Jul 8, 2026
266.65
268.90
253.50
258.30
256.38
1,302
Jul 7, 2026
270.45
270.45
265.15
267.30
265.31
726
Jul 6, 2026
271.00
274.00
265.00
270.25
268.24
3,790
Jul 3, 2026
274.95
275.95
268.10
268.85
266.85
1,747
Jul 2, 2026
267.95
274.90
267.15
273.25
271.22
1,373
Jul 1, 2026
268.95
274.75
265.95
268.15
266.16
5,645
Jun 30, 2026
262.50
271.00
262.50
267.70
265.71
4,048
Jun 29, 2026
265.10
269.45
259.40
262.60
260.65
7,453
Jun 25, 2026
288.00
288.10
266.70
271.05
269.04
29,795
Jun 24, 2026
286.20
296.25
286.20
289.95
287.80
2,625
Jun 23, 2026
288.00
299.80
287.95
291.40
289.24
4,984
Jun 22, 2026
289.45
294.00
285.30
288.15
286.01
2,385
Jun 19, 2026
286.40
292.45
283.10
289.45
287.30
2,576
Jun 18, 2026
294.70
294.70
282.10
287.30
285.17
1,578
Jun 17, 2026
284.50
292.70
284.50
288.85
286.70
1,391
Jun 16, 2026
288.50
290.00
281.35
284.50
282.39
1,803
Jun 15, 2026
286.00
294.00
285.00
285.25
283.13
1,412
Jun 12, 2026
283.95
292.70
282.00
283.50
281.39
613
Jun 11, 2026
280.00
287.00
280.00
280.95
278.86
591
Jun 10, 2026
285.00
290.90
281.05
284.30
282.19
939
Jun 9, 2026
285.00
289.80
277.05
285.80
283.68
607
Jun 8, 2026
289.00
290.00
285.20
285.45
283.33
483
Jun 5, 2026
283.80
290.80
283.15
289.90
287.75
2,284
Jun 4, 2026
280.00
287.20
277.25
283.80
281.69
2,087
Jun 3, 2026
287.85
287.85
280.20
282.55
280.45
2,135
Jun 2, 2026
292.00
299.00
277.40
287.85
285.71
6,297
Jun 1, 2026
298.00
303.00
290.20
291.55
289.38
1,848
May 29, 2026
301.80
309.90
286.60
298.25
296.03
18,041
May 27, 2026
304.00
309.80
298.15
301.80
299.56
5,497
May 26, 2026
311.95
313.00
303.70
304.00
301.74
1,511
May 25, 2026
306.00
315.90
306.00
312.00
309.68
2,262
May 22, 2026
311.00
311.80
303.05
306.60
304.32
593
May 21, 2026
300.00
315.00
300.00
312.05
309.73
4,461
May 20, 2026
295.60
309.70
294.05
300.05
297.82
3,077
May 19, 2026
292.05
300.00
292.05
295.60
293.40
325
May 18, 2026
302.50
302.75
287.50
291.60
289.43
1,748
May 15, 2026
314.35
314.35
295.00
298.20
295.99
832
May 14, 2026
302.95
302.95
297.00
298.00
295.79
885
May 13, 2026
280.85
304.85
280.85
303.15
300.90
4,021
May 12, 2026
300.00
308.95
276.20
286.55
284.42
10,481
May 11, 2026
314.60
314.60
303.00
303.40
301.15
1,112
May 8, 2026
312.00
314.75
306.50
310.20
307.90
2,138
May 7, 2026
303.60
319.00
303.60
312.05
309.73
2,931
May 6, 2026
298.00
316.00
298.00
310.55
308.24
5,718
May 5, 2026
291.95
312.70
284.00
298.40
296.18
9,856
May 4, 2026
282.10
297.00
282.10
293.75
291.57
1,588
Apr 30, 2026
284.05
290.35
284.05
289.45
287.30
940
Apr 29, 2026
292.00
298.90
285.55
289.00
286.85
3,561
Apr 28, 2026
295.00
302.95
285.00
289.80
287.65
4,232
Apr 27, 2026
299.05
306.35
281.60
294.75
292.56
4,770
Apr 24, 2026
309.00
311.00
300.45
306.85
304.57
1,157
Apr 23, 2026
299.00
317.70
299.00
305.90
303.63
4,187
Apr 22, 2026
305.80
310.00
295.60
302.60
300.35
7,150
Apr 21, 2026
309.00
310.90
300.00
303.85
301.59
1,401
Apr 20, 2026
313.00
313.05
303.15
308.00
305.71
1,569
Apr 17, 2026
290.30
318.00
290.30
313.25
310.92
3,439
Apr 16, 2026
291.60
306.00
291.60
300.00
297.77
1,530
Apr 15, 2026
281.40
303.70
281.35
300.10
297.87
7,519
Apr 13, 2026
270.00
282.00
265.20
281.20
279.11
5,392
Apr 10, 2026
275.05
277.90
270.20
272.95
270.92
6,703
Apr 9, 2026
270.85
275.35
265.20
268.95
266.95
1,432
Apr 8, 2026
283.75
283.75
267.00
270.85
268.84
12,803
Apr 7, 2026
266.00
271.75
265.05
269.60
267.60
1,632
Apr 6, 2026
261.25
264.00
255.25
263.65
261.69
1,073
Apr 2, 2026
262.00
264.00
253.05
261.25
259.31
1,557
Apr 1, 2026
256.80
268.70
256.75
262.95
261.00
1,102
Mar 30, 2026
270.00
270.00
250.50
252.20
250.33
4,817
Mar 27, 2026
268.50
272.95
265.00
266.15
264.17
6,288
Mar 25, 2026
272.00
279.00
270.00
271.15
269.14
4,053
Mar 24, 2026
268.00
276.80
268.00
269.45
267.45
5,516
Mar 23, 2026
276.00
276.00
267.00
268.05
266.06
4,509
Mar 20, 2026
279.75
279.75
273.00
275.70
273.65
1,866
Mar 19, 2026
278.05
281.00
267.00
272.45
270.43
1,915
Mar 18, 2026
278.00
291.00
271.35
278.85
276.78
6,357
Mar 17, 2026
274.40
278.00
270.10
274.20
272.16
1,483
Mar 16, 2026
279.40
283.90
270.30
274.40
272.36
1,256
Mar 13, 2026
285.65
286.90
278.00
279.45
277.37
1,093
Mar 12, 2026
291.55
291.55
280.00
285.65
283.53
3,711
Mar 11, 2026
290.00
293.80
287.05
289.85
287.70
2,154
Mar 10, 2026
284.60
291.45
280.65
287.85
285.71
13,551
Mar 9, 2026
294.45
294.45
280.00
284.60
282.49
4,721
Mar 6, 2026
307.70
308.50
292.55
294.45
292.26
1,384
Mar 5, 2026
290.40
302.50
290.40
298.25
296.03
2,350
Mar 4, 2026
300.00
302.40
291.75
299.30
297.08
3,111
Mar 2, 2026
290.55
303.50
290.55
301.70
299.46
1,103
Feb 27, 2026
298.00
304.95
298.00
303.35
301.10
493
Feb 26, 2026
304.70
304.80
295.55
297.50
295.29
536
Feb 25, 2026
298.60
303.85
298.00
299.65
297.42
1,557
Feb 24, 2026
303.00
310.50
296.00
298.60
296.38
572
Feb 23, 2026
300.05
306.90
300.05
303.30
301.05
1,271
Feb 20, 2026
301.95
301.95
298.25
300.15
297.92
1,681
Feb 19, 2026
305.60
309.00
296.00
298.10
295.89
1,972
Feb 18, 2026
305.75
307.60
300.00
306.00
303.73
2,149
Feb 17, 2026
306.75
309.75
293.00
305.75
303.48
3,485
Feb 16, 2026
305.00
316.95
305.00
306.75
304.47
2,012
Feb 13, 2026
319.95
319.95
312.00
314.90
312.56
663
Feb 12, 2026
314.00
314.90
308.20
309.05
306.75
1,909
Feb 11, 2026
332.80
332.80
311.00
315.15
312.81
2,949
Feb 10, 2026
341.05
343.00
320.00
322.85
320.45
9,945
Feb 9, 2026
349.00
350.00
340.20
340.25
337.72
1,901
Feb 6, 2026
346.75
364.70
342.60
349.30
346.71
710
Feb 5, 2026
360.05
360.05
351.50
355.45
352.81
1,007
Feb 4, 2026
370.00
370.00
360.00
362.20
359.51
1,365
Feb 3, 2026
350.55
399.00
350.55
377.05
374.25
24,083
Feb 2, 2026
344.75
354.90
335.35
349.95
347.35
2,646
Jan 30, 2026
325.20
370.00
321.00
351.75
349.14
8,106
Jan 29, 2026
325.90
335.00
316.05
325.20
322.78
6,204
Jan 28, 2026
330.05
336.00
321.50
325.90
323.48
798
Jan 27, 2026
315.00
337.00
311.10
332.60
330.13
3,269
Jan 23, 2026
310.00
323.00
310.00
319.75
317.38
7,410
Jan 22, 2026
302.00
321.70
298.10
310.10
307.80
1,990
Jan 21, 2026
292.00
310.00
285.00
305.70
303.43
8,625
Jan 20, 2026
299.25
306.70
281.05
286.50
284.37
4,533
Jan 19, 2026
308.40
308.40
296.10
299.25
297.03
3,617
Jan 16, 2026
310.70
310.70
301.30
303.25
301.00
1,636
Jan 14, 2026
307.00
309.90
300.20
304.60
302.34
1,440
Jan 13, 2026
313.00
313.70
301.25
307.75
305.46
1,576
Jan 12, 2026
310.00
310.00
293.00
301.70
299.46
4,770
Jan 9, 2026
314.00
320.90
305.30
307.40
305.12
4,178
Jan 8, 2026
307.00
322.00
307.00
314.50
312.16
2,772
Jan 7, 2026
317.80
317.80
311.05
314.20
311.87
976
Jan 6, 2026
305.65
322.80
305.60
314.25
311.92
2,389
Jan 5, 2026
308.25
312.90
301.10
311.85
309.53
2,279
Jan 2, 2026
306.00
309.90
304.00
308.00
305.71
998
Jan 1, 2026
302.00
312.50
302.00
306.30
304.03
5,602
Dec 31, 2025
297.75
304.00
297.75
302.10
299.86
4,071
Dec 30, 2025
295.00
300.00
288.00
298.60
296.38
3,216
Dec 29, 2025
310.40
312.00
280.35
295.05
292.86
10,663
Dec 26, 2025
308.00
312.75
305.70
310.40
308.09
1,298
Dec 24, 2025
314.00
317.00
305.40
310.15
307.85
4,062
Dec 23, 2025
305.20
320.00
305.20
314.00
311.67
4,002
Dec 22, 2025
309.00
314.40
305.00
312.65
310.33
1,701
Dec 19, 2025
303.25
311.45
301.00
306.80
304.52
3,264
Dec 18, 2025
312.95
312.95
302.00
304.30
302.04
3,769
Dec 17, 2025
320.90
324.95
306.20
309.10
306.80
3,029
Dec 16, 2025
320.00
322.00
318.00
320.90
318.52
676
Dec 15, 2025
322.90
322.90
318.85
322.00
319.61
653
Dec 12, 2025
312.20
321.80
310.00
317.90
315.54
1,114
Dec 11, 2025
308.10
321.00
305.25
312.20
309.88
1,041
Dec 10, 2025
308.50
316.50
308.50
312.75
310.43
893
Dec 9, 2025
323.10
324.00
305.00
307.85
305.56
2,780
Dec 8, 2025
323.05
323.40
314.80
316.75
314.40
1,551
Dec 5, 2025
327.75
328.00
323.00
324.05
321.64
1,005
Dec 4, 2025
327.00
329.75
325.10
328.25
325.81
1,191
Dec 3, 2025
329.00
329.80
323.05
326.10
323.68
960
Dec 2, 2025
330.00
330.90
320.00
327.55
325.12
2,178
Dec 1, 2025
331.80
334.00
323.60
330.60
328.14
2,768
Nov 28, 2025
332.95
334.50
325.05
331.80
329.34
691
Nov 27, 2025
333.50
339.00
324.00
326.25
323.83
3,343
Nov 26, 2025
337.50
342.70
332.30
333.65
331.17
1,352
Nov 25, 2025
336.70
339.80
333.85
337.50
334.99
1,070
Nov 24, 2025
343.00
347.70
331.00
333.65
331.17
2,179
Nov 21, 2025
344.00
350.00
338.25
343.45
340.90
2,143
Nov 20, 2025
346.45
350.90
344.50
344.60
342.04
440
Nov 19, 2025
345.00
350.00
341.30
346.45
343.88
1,175
Nov 18, 2025
342.05
353.70
342.05
345.55
342.98
994
Nov 17, 2025
350.45
354.40
344.55
347.30
344.72
1,343
Nov 14, 2025
350.00
355.10
347.20
350.45
347.85
2,043
Nov 13, 2025
353.00
353.00
349.05
349.05
346.46
1,040
Nov 12, 2025
358.40
358.40
346.00
353.55
350.92
1,549
Nov 11, 2025
339.30
354.80
339.30
349.15
346.56
1,770
Nov 10, 2025
345.20
355.50
345.20
346.80
344.22
1,784
