NSE - Free Realtime Quote
INR
Panama Petrochem Limited (PANAMAPET.NS)
443.30
-0.60
(-0.14%)
As of 1:55:55 PM GMT+5:30. Market Open.
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
443.95
444.25
437.20
442.60
442.60
51,354
Nov 6, 2026
446.20
446.20
436.50
438.25
438.25
122,275
Nov 5, 2026
463.70
463.70
445.00
446.20
446.20
249,398
Nov 4, 2026
469.00
483.95
450.00
458.35
458.35
1,206,693
Nov 3, 2026
464.00
468.40
458.55
465.85
465.85
123,987
Nov 2, 2026
455.00
464.40
449.20
458.60
458.60
130,662
Oct 30, 2026
460.00
467.10
448.00
450.60
450.60
168,462
Oct 29, 2026
463.90
463.90
445.00
455.90
455.90
277,445
Oct 28, 2026
514.00
514.00
461.15
464.55
464.55
403,617
Oct 27, 2026
467.00
504.00
460.60
500.20
500.20
338,464
Oct 26, 2026
445.10
470.00
445.10
465.60
465.60
167,424
Oct 23, 2026
463.90
463.90
443.60
448.20
448.20
167,111
Oct 22, 2026
466.55
466.65
451.10
461.10
461.10
150,060
Oct 21, 2026
483.00
484.10
462.60
465.15
465.15
125,044
Oct 19, 2026
493.60
495.80
476.30
479.35
479.35
144,815
Oct 16, 2026
493.85
499.90
486.10
488.10
488.10
105,263
Oct 15, 2026
518.00
519.00
488.15
491.35
491.35
324,255
Oct 14, 2026
500.00
517.05
495.00
513.55
513.55
219,522
Oct 13, 2026
519.00
525.00
488.00
498.85
498.85
228,365
Oct 12, 2026
497.00
516.00
496.05
513.00
513.00
227,949
Oct 9, 2026
501.45
502.50
485.35
495.90
495.90
194,664
Oct 8, 2026
540.50
540.65
496.10
501.30
501.30
562,620
Oct 7, 2026
508.65
551.85
497.45
537.00
537.00
1,895,756
Oct 6, 2026
487.90
509.90
480.60
504.10
504.10
627,296
Oct 5, 2026
491.00
497.00
480.00
482.20
482.20
109,018
Oct 1, 2026
484.30
488.95
475.20
487.10
487.10
164,733
Sep 30, 2026
484.80
499.80
482.20
484.25
484.25
222,411
Sep 29, 2026
472.45
489.80
463.35
480.50
480.50
160,114
Sep 28, 2026
473.40
483.40
463.30
467.35
467.35
97,078
Sep 25, 2026
482.50
482.50
471.05
473.40
473.40
73,939
Sep 24, 2026
478.00
485.35
475.20
480.60
480.60
110,951
Sep 23, 2026
481.10
490.90
474.05
480.70
480.70
164,568
Sep 22, 2026
475.90
485.50
472.30
481.25
481.25
138,492
Sep 21, 2026
473.85
491.95
470.20
475.15
475.15
175,393
Sep 18, 2026
455.70
472.40
455.70
470.20
470.20
166,705
Sep 17, 2026
452.70
463.50
446.20
459.75
459.75
160,464
Sep 16, 2026
447.00
454.75
436.85
451.55
451.55
187,471
Sep 15, 2026
475.05
476.90
445.15
450.75
450.75
455,986
Sep 11, 2026
493.80
495.00
479.00
483.15
483.15
196,478
Sep 10, 2026
500.00
502.70
488.15
491.65
491.65
169,128
Sep 9, 2026
484.80
505.00
481.10
498.40
498.40
791,161
Sep 8, 2026
481.20
489.10
473.00
483.15
483.15
160,244
Sep 7, 2026
495.55
504.90
480.10
481.35
481.35
245,862
Sep 4, 2026
489.00
497.85
479.00
495.45
495.45
242,825
Sep 3, 2026
491.05
492.80
481.05
484.55
484.55
185,627
Sep 2, 2026
486.75
496.80
482.10
489.75
489.75
309,631
Sep 1, 2026
471.00
492.80
465.95
487.05
487.05
467,593
Aug 31, 2026
469.90
481.00
460.00
471.35
471.35
221,006
Aug 28, 2026
473.80
474.05
464.00
465.20
465.20
140,701
Aug 27, 2026
484.85
485.10
466.55
470.75
470.75
291,022
Aug 26, 2026
481.70
496.00
476.45
480.30
480.30
336,047
Aug 25, 2026
485.95
485.95
471.60
476.85
476.85
200,210
Aug 24, 2026
491.00
495.00
481.60
483.25
483.25
206,300
Aug 21, 2026
486.10
493.70
483.10
485.20
485.20
221,573
Aug 20, 2026
492.00
493.00
480.95
486.25
486.25
259,975
Aug 19, 2026
508.00
509.00
486.05
489.65
489.65
477,808
Aug 18, 2026
491.70
512.20
489.00
502.65
502.65
850,415
Aug 17, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
482.55
511.00
480.95
487.10
487.10
1,123,172
Aug 14, 2026
499.00
499.00
477.50
482.60
479.60
787,943
Aug 13, 2026
490.00
518.00
478.60
488.20
485.17
5,602,552
Aug 12, 2026
555.60
599.60
456.45
480.55
477.56
11,231,024
Aug 11, 2026
540.00
550.00
517.75
545.50
542.11
443,456
Aug 10, 2026
511.35
532.00
503.00
528.85
525.56
443,883
Aug 7, 2026
496.35
510.00
483.55
504.80
501.66
359,650
Aug 6, 2026
477.95
500.70
472.35
494.95
491.87
1,103,047
Aug 5, 2026
458.45
464.00
450.10
455.20
452.37
90,184
Aug 4, 2026
464.00
465.00
453.35
458.45
455.60
81,490
Aug 3, 2026
459.80
471.35
456.00
460.75
457.89
132,370
Jul 31, 2026
436.00
455.00
430.85
453.55
450.73
144,548
Jul 30, 2026
447.75
451.00
432.70
435.40
432.69
112,884
Jul 29, 2026
451.35
461.20
439.45
447.75
444.97
125,453
Jul 28, 2026
493.35
493.40
448.10
451.35
448.54
289,079
Jul 27, 2026
499.05
503.50
482.75
487.10
484.07
234,411
Jul 24, 2026
502.00
518.50
490.15
498.25
495.15
1,047,958
Jul 23, 2026
470.20
502.70
470.20
500.75
497.64
1,510,185
Jul 22, 2026
453.30
461.20
449.00
457.00
454.16
91,456
Jul 21, 2026
453.25
468.45
444.35
459.35
456.49
257,559
Jul 20, 2026
418.00
459.00
417.10
453.30
450.48
689,555
Jul 17, 2026
424.60
424.90
417.00
418.05
415.45
60,637
Jul 16, 2026
424.70
428.00
418.40
425.90
423.25
59,217
Jul 15, 2026
420.65
434.95
420.65
424.70
422.06
168,243
Jul 14, 2026
419.20
423.95
409.30
417.10
414.51
88,453
Jul 13, 2026
425.25
433.15
417.05
419.20
416.59
80,229
Jul 10, 2026
433.90
433.90
427.00
428.10
425.44
89,394
Jul 9, 2026
422.00
436.20
414.30
427.00
424.35
194,927
Jul 8, 2026
431.05
431.05
407.15
411.95
409.39
158,746
Jul 7, 2026
450.00
455.80
426.00
433.20
430.51
233,717
Jul 6, 2026
426.05
450.00
425.40
442.80
440.05
311,704
Jul 3, 2026
424.75
433.95
415.25
425.55
422.90
191,275
Jul 2, 2026
417.90
444.95
410.00
424.85
422.21
593,836
Jul 1, 2026
423.40
423.40
402.95
417.05
414.46
195,277
Jun 30, 2026
400.95
425.20
400.95
420.55
417.94
400,046
Jun 29, 2026
400.00
419.75
398.20
400.55
398.06
357,716
Jun 25, 2026
440.00
445.90
404.60
404.85
402.33
767,896
Jun 24, 2026
466.45
470.00
445.25
449.55
446.76
318,934
Jun 23, 2026
487.00
489.80
465.00
469.00
466.08
540,315
Jun 22, 2026
499.85
512.05
471.00
496.45
493.36
4,165,001
Jun 19, 2026
409.85
489.90
409.20
483.25
480.25
10,473,948
Jun 18, 2026
375.10
418.95
375.10
408.25
405.71
1,694,510
Jun 17, 2026
384.60
387.00
371.95
374.10
371.77
101,861
Jun 16, 2026
385.45
392.50
381.00
384.60
382.21
175,628
Jun 15, 2026
384.80
388.00
380.05
381.50
379.13
158,432
Jun 12, 2026
378.90
382.70
368.90
377.25
374.90
288,528
Jun 11, 2026
369.85
384.70
367.35
375.85
373.51
1,050,304
Jun 10, 2026
351.90
408.85
348.60
381.55
379.18
13,801,295
Jun 9, 2026
350.55
370.15
348.30
351.85
349.66
616,504
Jun 8, 2026
344.75
344.75
331.30
334.75
332.67
80,083
Jun 5, 2026
349.00
354.40
341.35
344.75
342.61
104,404
Jun 4, 2026
335.00
363.00
330.50
349.60
347.43
540,803
Jun 3, 2026
317.90
340.50
311.40
337.80
335.70
319,477
Jun 2, 2026
303.45
318.00
295.80
315.55
313.59
203,592
Jun 1, 2026
336.00
337.00
298.40
301.20
299.33
596,634
May 29, 2026
339.85
366.80
320.10
329.05
327.00
1,586,553
May 27, 2026
353.75
355.70
336.00
340.25
338.13
154,925
May 26, 2026
337.90
353.55
335.25
350.55
348.37
221,297
May 25, 2026
346.00
348.70
333.00
335.05
332.97
161,540
May 22, 2026
327.00
342.80
324.05
340.20
338.09
275,826
May 21, 2026
323.50
340.30
320.95
323.65
321.64
458,838
May 20, 2026
306.00
326.00
303.65
322.70
320.69
164,533
May 19, 2026
301.15
315.20
301.00
306.00
304.10
102,134
May 18, 2026
295.55
303.55
289.75
301.85
299.97
50,183
May 15, 2026
295.10
308.40
291.80
296.60
294.76
38,462
May 14, 2026
293.15
301.00
290.20
296.75
294.91
40,209
May 13, 2026
287.50
298.50
287.50
295.20
293.36
29,547
May 12, 2026
294.00
295.30
284.40
286.90
285.12
31,937
May 11, 2026
303.90
304.20
294.05
295.95
294.11
41,439
May 8, 2026
296.00
308.50
293.55
305.35
303.45
81,794
May 7, 2026
293.85
302.00
288.20
298.30
296.45
68,602
May 6, 2026
282.65
300.40
281.00
293.85
292.02
144,646
May 5, 2026
277.00
288.00
275.60
280.05
278.31
41,921
May 4, 2026
284.00
284.50
276.10
281.95
280.20
52,280
Apr 30, 2026
279.00
283.47
270.08
279.81
278.07
28,114
Apr 29, 2026
272.82
282.00
272.82
279.18
277.44
35,935
Apr 28, 2026
273.50
277.99
266.00
275.67
273.96
24,869
Apr 27, 2026
273.40
274.75
270.75
273.35
271.65
18,431
Apr 24, 2026
275.00
275.00
267.00
271.35
269.66
26,868
Apr 23, 2026
278.80
279.23
272.00
273.58
271.88
12,315
Apr 22, 2026
270.00
280.21
270.00
277.86
276.13
30,034
Apr 21, 2026
273.00
274.13
270.01
272.90
271.20
14,404
Apr 20, 2026
278.80
278.80
268.61
269.98
268.30
34,943
Apr 17, 2026
277.50
278.00
273.00
275.40
273.69
38,214
Apr 16, 2026
273.50
279.00
266.41
275.00
273.29
41,331
Apr 15, 2026
263.20
273.35
263.20
269.26
267.59
70,066
Apr 13, 2026
265.30
271.49
260.99
262.19
260.56
38,370
Apr 10, 2026
268.25
273.39
265.55
269.33
267.66
65,744
Apr 9, 2026
275.72
280.99
262.50
266.12
264.47
81,800
Apr 8, 2026
286.00
289.95
273.00
275.72
274.01
206,834
Apr 7, 2026
266.90
280.00
263.03
278.71
276.98
72,613
Apr 6, 2026
271.90
273.01
259.30
264.36
262.72
42,698
Apr 2, 2026
256.00
269.98
255.00
267.89
266.22
27,822
Apr 1, 2026
241.00
261.99
241.00
255.72
254.13
54,159
Mar 30, 2026
249.00
249.00
229.00
232.10
230.66
112,012
Mar 27, 2026
258.85
260.20
250.00
250.60
249.04
46,542
Mar 25, 2026
258.10
262.45
258.10
260.10
258.48
28,782
Mar 24, 2026
256.10
263.00
255.00
256.65
255.05
33,205
Mar 23, 2026
258.70
260.00
252.55
253.15
251.58
44,284
Mar 20, 2026
260.90
267.45
258.65
262.60
260.97
41,388
Mar 19, 2026
270.00
270.00
257.90
259.55
257.94
23,763
Mar 18, 2026
262.55
273.80
262.55
273.15
271.45
46,939
Mar 17, 2026
250.00
268.70
250.00
262.55
260.92
41,726
Mar 16, 2026
268.35
270.00
252.00
256.20
254.61
57,683
Mar 13, 2026
268.85
270.75
265.05
269.65
267.97
22,149
Mar 12, 2026
274.80
274.80
267.00
268.85
267.18
26,572
Mar 11, 2026
276.50
278.00
271.35
273.15
271.45
15,905
Mar 10, 2026
282.00
282.00
273.10
275.55
273.84
20,926
Mar 9, 2026
270.05
286.25
264.00
279.30
277.56
68,666
Mar 6, 2026
274.35
278.35
273.30
276.25
274.53
18,724
Mar 5, 2026
273.25
280.40
270.30
274.35
272.64
24,977
Mar 4, 2026
271.90
274.80
266.55
271.85
270.16
47,440
Mar 2, 2026
261.00
276.90
261.00
272.45
270.76
49,656
Feb 27, 2026
281.90
283.45
277.60
281.35
279.60
15,321
Feb 26, 2026
282.20
283.55
277.80
281.25
279.50
23,215
Feb 25, 2026
279.30
282.40
274.85
280.75
279.00
26,985
Feb 24, 2026
281.50
281.50
274.00
277.10
275.38
27,351
Feb 23, 2026
279.60
281.00
275.55
280.10
278.36
20,327
Feb 20, 2026
286.35
287.70
274.00
275.55
273.84
55,369
Feb 19, 2026
286.30
292.00
282.65
286.35
284.57
16,381
Feb 18, 2026
287.00
291.95
287.00
290.35
288.55
22,938
Feb 17, 2026
291.90
295.00
287.10
287.90
286.11
26,514
Feb 16, 2026
290.10
294.80
285.35
293.35
291.53
28,679
Feb 13, 2026
295.05
295.05
290.00
291.60
289.79
24,464
Feb 12, 2026
292.05
297.00
289.30
295.85
294.01
54,840
Feb 11, 2026
297.85
297.95
290.00
291.10
289.29
44,970
Feb 10, 2026
307.00
313.00
292.00
294.60
292.77
197,588
Feb 9, 2026
304.00
307.60
304.00
306.45
304.55
35,714
Feb 6, 2026
298.00
304.00
293.05
300.45
298.58
23,059
Feb 5, 2026
301.00
301.00
295.40
296.45
294.61
14,850
Feb 4, 2026
303.70
303.70
296.60
301.15
299.28
28,525
Feb 3, 2026
307.00
307.75
295.05
303.70
301.81
52,802
Feb 2, 2026
292.30
300.95
286.05
298.00
296.15
22,066
Jan 30, 2026
286.90
296.95
282.50
294.80
292.97
34,091
Jan 29, 2026
286.85
289.35
283.00
286.30
284.52
31,451
Jan 28, 2026
286.55
292.00
282.10
286.80
285.02
47,953
Jan 27, 2026
284.75
291.45
280.40
286.40
284.62
35,684
Jan 23, 2026
287.15
290.00
277.55
286.15
284.37
49,346
Jan 22, 2026
289.35
292.10
285.10
287.15
285.36
33,004
Jan 21, 2026
284.00
294.00
278.85
290.00
288.20
49,493
Jan 20, 2026
292.60
292.60
280.10
283.00
281.24
28,762
Jan 19, 2026
301.40
303.00
290.05
292.90
291.08
50,377
Jan 16, 2026
293.20
306.80
293.20
301.00
299.13
384,197
Jan 15, 2026
295.90
295.90
295.90
295.90
294.06
-
Jan 14, 2026
296.50
297.70
291.45
295.90
294.06
28,087
Jan 13, 2026
291.50
301.00
290.70
297.60
295.75
24,022
Jan 12, 2026
295.75
295.75
283.30
288.10
286.31
56,550
Jan 9, 2026
297.30
301.70
290.10
294.75
292.92
48,477
Jan 8, 2026
298.45
304.10
298.45
300.05
298.18
59,738
Jan 7, 2026
299.95
302.50
297.00
301.15
299.28
26,917
Jan 6, 2026
302.00
312.50
295.50
301.00
299.13
83,562
Jan 5, 2026
311.55
313.20
297.00
299.35
297.49
88,009
Jan 2, 2026
311.00
318.70
308.00
311.55
309.61
217,532
Jan 1, 2026
293.70
323.30
293.70
306.90
304.99
2,305,965
Dec 31, 2025
284.00
287.50
282.55
284.70
282.93
15,154
Dec 30, 2025
284.05
290.00
280.50
286.05
284.27
8,997
Dec 29, 2025
288.65
288.85
281.55
283.75
281.99
24,739
Dec 26, 2025
290.05
291.95
287.00
288.85
287.05
9,080
Dec 24, 2025
293.25
294.85
288.65
291.95
290.14
44,964
Dec 23, 2025
281.00
297.10
280.95
293.25
291.43
83,334
Dec 22, 2025
278.00
283.90
277.40
281.70
279.95
33,148
Dec 19, 2025
275.00
278.90
273.20
277.20
275.48
16,504
Dec 18, 2025
275.00
279.65
266.80
274.05
272.35
42,370
Dec 17, 2025
273.35
274.15
271.15
273.55
271.85
49,205
Dec 16, 2025
278.35
280.00
271.35
273.15
271.45
45,581
Dec 15, 2025
277.20
282.95
276.50
278.05
276.32
24,214
Dec 12, 2025
279.15
281.50
272.50
276.50
274.78
37,355
Dec 11, 2025
278.00
280.65
275.95
278.25
276.52
31,086
Dec 10, 2025
288.55
288.95
275.65
278.25
276.52
37,450
Dec 9, 2025
282.50
289.00
273.40
287.10
285.32
24,673
Dec 8, 2025
284.10
288.20
279.20
281.05
279.30
41,395
Dec 5, 2025
292.10
292.10
285.75
286.70
284.92
31,051
Dec 4, 2025
292.80
293.40
288.25
290.60
288.79
21,487
Dec 3, 2025
294.25
294.70
288.10
292.95
291.13
36,133
Dec 2, 2025
296.00
299.80
292.25
294.25
292.42
20,356
Dec 1, 2025
296.00
301.80
295.35
298.45
296.59
54,719
Nov 28, 2025
295.00
297.50
292.10
295.00
293.17
60,327
Nov 27, 2025
295.85
299.70
292.95
295.15
293.32
75,356
Nov 26, 2025
296.85
299.00
294.05
294.95
293.12
53,243
Nov 25, 2025
295.00
299.05
294.95
296.05
294.21
61,359
Nov 24, 2025
306.40
306.40
294.90
296.55
294.71
79,620
Nov 21, 2025
307.00
307.00
299.00
303.35
301.46
82,014
Nov 20, 2025
299.45
308.00
296.00
305.80
303.90
238,987
Nov 19, 2025
298.00
301.30
292.35
299.45
297.59
79,014
Nov 18, 2025
289.70
308.90
289.70
301.70
299.82
146,820
Nov 17, 2025
289.95
294.80
289.15
292.15
290.33
74,500
Nov 14, 2025
295.60
296.40
288.40
290.35
288.55
47,161
Nov 13, 2025
306.00
306.00
295.00
295.80
293.96
69,184
Nov 12, 2025
301.00
312.00
297.05
304.55
302.66
347,372
Nov 11, 2025
276.30
313.70
273.80
294.80
292.97
3,074,248
Nov 10, 2025
267.60
277.00
266.10
275.30
273.59
52,217
