BSE - Delayed Quote
INR
Permanent Magnets Limited (PERMAGN.BO)
934.55
-26.75
(-2.78%)
At close: November 2 at 3:29:05 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
Oct 30, 2026
1,074.95
1,074.95
954.10
961.30
961.30
4,173
Oct 29, 2026
1,036.30
1,096.40
1,028.75
1,061.35
1,061.35
3,833
Oct 28, 2026
1,070.05
1,090.00
1,010.00
1,017.90
1,017.90
2,327
Oct 27, 2026
1,063.95
1,137.50
1,029.80
1,090.00
1,090.00
19,876
Oct 26, 2026
991.00
1,037.45
972.00
1,037.45
1,037.45
110,118
Oct 23, 2026
891.15
901.00
833.60
864.55
864.55
2,410
Oct 22, 2026
867.15
927.80
859.70
902.95
902.95
3,639
Oct 21, 2026
915.00
920.00
859.00
865.45
865.45
613
Oct 19, 2026
910.00
923.00
894.45
900.80
900.80
669
Oct 16, 2026
875.05
910.00
875.00
898.80
898.80
825
Oct 15, 2026
857.90
895.00
843.30
877.50
877.50
1,450
Oct 14, 2026
830.00
865.00
830.00
857.90
857.90
1,179
Oct 13, 2026
835.95
842.80
822.00
825.40
825.40
442
Oct 12, 2026
850.00
863.00
836.60
839.00
839.00
1,352
Oct 9, 2026
855.00
859.95
838.70
852.20
852.20
446
Oct 8, 2026
919.75
919.75
850.00
853.60
853.60
1,951
Oct 7, 2026
858.10
892.25
845.00
879.65
879.65
1,090
Oct 6, 2026
855.00
860.00
842.05
846.25
846.25
68
Oct 5, 2026
865.00
885.05
840.15
850.45
850.45
780
Oct 1, 2026
816.65
870.00
810.30
856.95
856.95
2,631
Sep 30, 2026
838.35
845.00
823.05
832.80
832.80
1,471
Sep 29, 2026
816.05
838.45
813.50
838.35
838.35
3,180
Sep 28, 2026
855.00
855.00
829.00
830.10
830.10
391
Sep 25, 2026
849.70
856.95
846.00
850.90
850.90
923
Sep 24, 2026
839.95
850.00
836.60
849.90
849.90
901
Sep 23, 2026
838.00
844.80
828.55
830.10
830.10
990
Sep 22, 2026
845.75
846.00
826.05
841.05
841.05
358
Sep 21, 2026
855.00
879.95
822.00
836.20
836.20
1,806
Sep 18, 2026
834.75
850.00
825.00
844.50
844.50
684
Sep 17, 2026
825.00
840.75
819.50
825.90
825.90
714
Sep 16, 2026
830.40
844.55
826.10
833.45
833.45
725
Sep 15, 2026
858.75
861.95
826.05
830.40
830.40
558
Sep 11, 2026
864.90
871.00
855.70
856.50
856.50
176
Sep 10, 2026
842.05
872.00
823.05
866.95
866.95
994
Sep 9, 2026
860.00
860.00
841.00
845.70
845.70
1,664
Sep 8, 2026
874.45
893.00
856.55
863.05
863.05
2,047
Sep 7, 2026
890.00
895.00
872.00
875.30
875.30
455
Sep 4, 2026
882.00
904.00
872.30
885.20
885.20
1,223
Sep 3, 2026
873.35
897.60
870.40
881.45
881.45
1,201
Sep 2, 2026
889.10
895.00
870.25
873.35
873.35
1,019
Sep 1, 2026
880.00
900.95
877.00
893.55
893.55
1,217
Aug 31, 2026
890.05
905.00
874.00
881.55
881.55
3,515
Aug 28, 2026
868.95
895.00
868.95
892.40
892.40
1,777
Aug 27, 2026
894.80
894.80
866.10
872.85
872.85
1,533
Aug 26, 2026
855.95
919.00
855.95
901.75
901.75
5,672
Aug 25, 2026
875.00
876.95
849.60
855.85
855.85
1,790
Aug 24, 2026
880.00
895.00
855.00
872.80
872.80
4,463
Aug 21, 2026
877.00
883.00
844.05
865.60
865.60
1,864
Aug 20, 2026
894.95
900.85
873.60
882.95
882.95
3,253
Aug 19, 2026
811.05
917.40
811.05
880.85
880.85
17,394
Aug 18, 2026
823.00
823.00
787.00
804.25
804.25
2,581
Aug 17, 2026
837.00
847.00
801.60
811.40
811.40
2,601
Aug 14, 2026
837.00
845.00
815.00
832.40
832.40
2,238
Aug 13, 2026
820.00
840.00
817.55
833.75
833.75
2,657
Aug 12, 2026
820.45
829.10
811.10
821.50
821.50
3,945
Aug 11, 2026
820.00
837.75
820.00
823.45
823.45
1,591
Aug 10, 2026
854.95
854.95
822.00
825.50
825.50
3,260
Aug 7, 2026
822.00
840.00
800.00
838.50
838.50
5,045
Aug 6, 2026
844.00
847.00
818.00
821.00
821.00
6,647
Aug 5, 2026
840.00
854.75
830.00
842.25
842.25
4,790
Aug 4, 2026
856.80
869.90
844.05
854.10
854.10
2,809
Aug 3, 2026
857.00
880.00
844.25
856.80
856.80
5,356
Jul 31, 2026
839.70
845.50
830.10
842.80
842.80
1,273
Jul 30, 2026
857.00
857.00
835.00
837.15
837.15
1,383
Jul 29, 2026
846.45
846.45
833.00
836.80
836.80
1,663
Jul 28, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
854.95
856.95
832.50
846.45
846.45
1,252
Jul 27, 2026
835.60
869.00
835.60
854.05
851.85
1,551
Jul 24, 2026
854.35
867.05
825.00
855.75
853.55
3,315
Jul 23, 2026
846.00
864.90
845.20
855.00
852.80
1,591
Jul 22, 2026
855.05
872.00
841.00
846.00
843.82
1,756
Jul 21, 2026
861.30
869.95
860.00
860.90
858.68
799
Jul 20, 2026
864.75
867.00
856.50
861.30
859.08
890
Jul 17, 2026
866.30
886.00
863.55
875.25
873.00
3,897
Jul 16, 2026
862.65
897.50
853.20
867.15
864.92
4,153
Jul 15, 2026
862.05
872.95
852.00
862.65
860.43
2,670
Jul 14, 2026
865.05
885.00
855.00
860.70
858.48
8,367
Jul 13, 2026
878.50
894.80
878.50
881.15
878.88
2,075
Jul 10, 2026
897.00
901.95
880.00
892.30
890.00
3,000
Jul 9, 2026
878.00
915.00
878.00
892.85
890.55
1,907
Jul 8, 2026
934.95
934.95
888.00
890.60
888.31
3,646
Jul 7, 2026
955.00
960.00
927.90
933.00
930.60
1,559
Jul 6, 2026
969.00
970.00
941.00
956.10
953.64
4,217
Jul 3, 2026
935.00
969.40
921.05
961.90
959.42
5,181
Jul 2, 2026
945.00
950.05
923.00
931.10
928.70
6,109
Jul 1, 2026
954.00
967.00
940.05
949.70
947.25
4,332
Jun 30, 2026
944.00
970.00
939.10
955.55
953.09
10,195
Jun 29, 2026
924.85
949.00
918.45
944.90
942.47
4,143
Jun 25, 2026
960.00
966.00
899.95
920.45
918.08
7,541
Jun 24, 2026
931.00
959.00
930.95
953.20
950.74
5,577
Jun 23, 2026
939.00
965.00
919.00
933.80
931.39
10,981
Jun 22, 2026
856.35
955.80
856.35
937.75
935.33
11,303
Jun 19, 2026
850.00
869.00
822.50
866.70
864.47
4,005
Jun 18, 2026
833.65
875.00
833.65
849.05
846.86
2,711
Jun 17, 2026
844.00
868.40
839.80
842.95
840.78
1,127
Jun 16, 2026
867.05
867.05
832.30
848.40
846.21
2,707
Jun 15, 2026
880.00
880.00
852.85
867.55
865.32
6,180
Jun 12, 2026
816.85
860.00
815.00
850.30
848.11
2,644
Jun 11, 2026
819.95
820.80
808.05
810.10
808.01
2,576
Jun 10, 2026
813.05
839.00
810.30
820.80
818.69
1,107
Jun 9, 2026
820.00
825.00
806.25
812.55
810.46
1,128
Jun 8, 2026
842.05
847.15
806.20
818.30
816.19
1,639
Jun 5, 2026
819.40
849.80
805.20
847.15
844.97
5,948
Jun 4, 2026
808.10
818.95
771.20
803.35
801.28
5,318
Jun 3, 2026
846.05
850.00
795.10
807.90
805.82
10,005
Jun 2, 2026
855.05
875.00
840.00
844.45
842.27
3,614
Jun 1, 2026
870.60
898.00
853.60
871.75
869.50
3,044
May 29, 2026
862.80
910.00
858.25
875.05
872.80
4,188
May 27, 2026
865.00
885.00
855.00
861.20
858.98
2,919
May 26, 2026
863.00
880.00
863.00
867.35
865.12
1,380
May 25, 2026
870.00
879.95
855.00
868.65
866.41
3,086
May 22, 2026
875.00
885.00
851.25
885.00
882.72
3,316
May 21, 2026
899.00
899.00
851.05
872.25
870.00
4,258
May 20, 2026
918.60
918.60
864.90
900.00
897.68
5,892
May 19, 2026
927.50
927.50
903.15
910.35
908.00
1,963
May 18, 2026
902.15
912.70
841.50
893.70
891.40
6,831
May 15, 2026
941.00
941.00
899.00
902.15
899.83
5,464
May 14, 2026
973.00
975.00
902.20
949.95
947.50
19,374
May 13, 2026
900.75
949.20
899.75
939.20
936.78
6,266
May 12, 2026
895.00
929.00
885.40
900.50
898.18
3,434
May 11, 2026
917.55
920.00
890.00
903.45
901.12
1,529
May 8, 2026
910.30
935.00
886.60
900.10
897.78
2,113
May 7, 2026
940.00
958.50
912.00
922.20
919.82
4,515
May 6, 2026
906.00
960.00
906.00
940.00
937.58
4,690
May 5, 2026
895.05
935.00
895.00
923.75
921.37
3,485
May 4, 2026
915.00
945.00
881.20
889.00
886.71
2,972
Apr 30, 2026
911.40
917.00
885.60
904.20
901.87
939
Apr 29, 2026
895.80
945.00
881.60
911.45
909.10
2,097
Apr 28, 2026
907.55
929.95
856.20
895.90
893.59
2,967
Apr 27, 2026
930.00
934.85
901.20
907.50
905.16
3,495
Apr 24, 2026
960.55
970.00
911.30
924.40
922.02
6,405
Apr 23, 2026
900.00
975.05
900.00
969.70
967.20
12,122
Apr 22, 2026
836.25
922.00
830.65
917.65
915.29
12,930
Apr 21, 2026
811.00
854.00
811.00
836.20
834.05
4,373
Apr 20, 2026
847.80
854.10
812.00
822.70
820.58
3,707
Apr 17, 2026
838.05
855.00
832.50
847.80
845.62
2,340
Apr 16, 2026
825.00
837.80
810.45
832.50
830.36
2,398
Apr 15, 2026
805.00
822.00
805.00
813.55
811.45
2,874
Apr 13, 2026
785.00
812.00
763.30
799.15
797.09
3,624
Apr 10, 2026
795.60
820.00
780.00
809.45
807.36
2,893
Apr 9, 2026
791.20
805.90
761.15
791.65
789.61
2,694
Apr 8, 2026
750.00
797.10
750.00
791.15
789.11
6,858
Apr 7, 2026
731.15
758.00
731.15
747.20
745.28
4,492
Apr 6, 2026
720.00
738.95
705.00
730.55
728.67
3,587
Apr 2, 2026
676.00
720.00
669.95
709.45
707.62
5,888
Apr 1, 2026
674.00
692.00
655.00
678.60
676.85
5,363
Mar 30, 2026
673.90
673.90
630.00
635.10
633.46
9,864
Mar 27, 2026
673.00
678.00
653.55
662.35
660.64
10,043
Mar 25, 2026
650.00
684.00
645.00
673.45
671.72
8,886
Mar 24, 2026
685.00
685.00
624.50
638.00
636.36
8,597
Mar 23, 2026
674.00
685.00
642.30
659.00
657.30
5,279
Mar 20, 2026
643.00
687.00
643.00
675.55
673.81
9,496
Mar 19, 2026
657.60
664.90
618.60
640.50
638.85
6,906
Mar 18, 2026
665.00
686.05
650.00
657.55
655.86
9,176
Mar 17, 2026
674.00
674.00
654.70
657.60
655.91
2,415
Mar 16, 2026
643.00
675.20
632.80
665.50
663.79
8,007
Mar 13, 2026
665.00
665.00
640.00
655.10
653.41
7,776
Mar 12, 2026
675.25
684.00
660.00
665.60
663.89
5,041
Mar 11, 2026
702.95
705.10
675.00
681.05
679.30
5,398
Mar 10, 2026
697.00
719.90
691.15
699.50
697.70
3,487
Mar 9, 2026
720.00
720.00
680.00
691.15
689.37
4,491
Mar 6, 2026
736.00
739.80
725.05
732.95
731.06
1,821
Mar 5, 2026
766.90
784.95
728.00
736.60
734.70
2,417
Mar 4, 2026
790.00
790.00
705.55
727.90
726.03
3,205
Mar 2, 2026
676.00
751.00
676.00
747.55
745.62
6,515
Feb 27, 2026
791.70
798.95
762.10
769.60
767.62
4,876
Feb 26, 2026
813.00
835.90
785.00
787.80
785.77
2,937
Feb 25, 2026
855.00
856.95
802.10
808.25
806.17
3,539
Feb 24, 2026
841.50
854.40
821.05
836.05
833.90
1,316
Feb 23, 2026
871.00
895.10
831.60
844.45
842.27
1,657
Feb 20, 2026
872.95
872.95
820.00
835.10
832.95
3,716
Feb 19, 2026
850.00
899.85
848.00
851.95
849.76
5,774
Feb 18, 2026
837.50
846.00
825.05
838.35
836.19
582
Feb 17, 2026
836.20
847.95
824.00
833.35
831.20
1,020
Feb 16, 2026
847.70
870.00
818.50
846.25
844.07
3,550
Feb 13, 2026
850.00
850.00
835.05
843.50
841.33
919
Feb 12, 2026
879.80
879.80
840.10
847.90
845.72
3,440
Feb 11, 2026
913.25
919.95
870.10
875.45
873.19
1,932
Feb 10, 2026
909.00
925.00
890.00
913.25
910.90
3,852
Feb 9, 2026
869.80
909.00
869.80
897.85
895.54
7,196
Feb 6, 2026
825.00
870.00
820.00
865.10
862.87
4,753
Feb 5, 2026
845.25
845.25
805.00
809.05
806.97
2,270
Feb 4, 2026
896.95
896.95
845.00
850.55
848.36
1,867
Feb 3, 2026
860.90
909.95
860.90
879.65
877.38
2,902
Feb 2, 2026
878.00
898.00
845.00
851.70
849.51
4,268
Jan 30, 2026
769.00
823.00
741.10
799.10
797.04
4,238
Jan 29, 2026
755.20
761.00
735.00
751.40
749.46
1,853
Jan 28, 2026
770.00
794.95
723.00
753.15
751.21
2,711
Jan 27, 2026
788.90
799.90
745.05
758.05
756.10
1,484
Jan 23, 2026
810.40
835.00
780.00
785.85
783.83
2,182
Jan 22, 2026
802.10
843.40
801.20
811.60
809.51
2,791
Jan 21, 2026
850.00
850.00
840.00
840.20
838.04
3,447
Jan 20, 2026
855.60
855.60
850.00
850.00
847.81
6,172
Jan 19, 2026
840.00
854.40
840.00
850.00
847.81
2,305
Jan 16, 2026
850.00
855.00
848.30
851.30
849.11
8,965
Jan 14, 2026
850.05
857.60
850.00
850.00
847.81
5,814
Jan 13, 2026
854.65
859.35
850.00
850.05
847.86
2,219
Jan 12, 2026
861.00
861.00
850.00
850.40
848.21
5,884
Jan 9, 2026
875.00
875.00
857.25
861.00
858.78
10,022
Jan 8, 2026
861.55
864.00
861.55
864.00
861.77
1,419
Jan 7, 2026
861.00
868.00
860.50
868.00
865.76
1,752
Jan 6, 2026
861.60
861.60
860.00
860.00
857.78
2,880
Jan 5, 2026
871.00
872.00
871.00
871.00
868.76
1,586
Jan 2, 2026
864.00
880.00
864.00
870.00
867.76
4,265
Jan 1, 2026
862.60
864.00
862.50
864.00
861.77
834
Dec 31, 2025
861.50
873.00
861.50
868.00
865.76
2,809
Dec 30, 2025
855.00
873.10
855.00
873.00
870.75
6,618
Dec 29, 2025
856.00
856.00
855.00
856.00
853.79
1,892
Dec 26, 2025
855.00
856.00
855.00
856.00
853.79
4,159
Dec 24, 2025
866.00
866.00
855.00
855.00
852.80
1,720
Dec 23, 2025
855.00
856.00
855.00
856.00
853.79
3,268
Dec 22, 2025
850.00
856.00
850.00
855.00
852.80
1,069
Dec 19, 2025
851.00
851.05
851.00
851.00
848.81
1,274
Dec 18, 2025
860.00
860.00
850.00
851.25
849.06
1,189
Dec 17, 2025
851.00
851.00
850.00
850.00
847.81
2,412
Dec 16, 2025
855.00
855.00
850.00
852.00
849.81
305
Dec 15, 2025
862.40
862.40
851.00
855.00
852.80
1,720
Dec 12, 2025
866.00
866.00
850.00
850.00
847.81
1,506
Dec 11, 2025
867.00
867.00
850.00
850.00
847.81
462
Dec 10, 2025
851.00
851.00
850.00
850.00
847.81
2,355
Dec 9, 2025
867.00
867.00
850.00
850.00
847.81
918
Dec 8, 2025
867.00
867.00
850.00
867.00
864.77
4,314
Dec 5, 2025
850.00
867.00
850.00
867.00
864.77
6,624
Dec 4, 2025
850.00
850.00
849.00
850.00
847.81
5,346
Dec 3, 2025
846.65
846.65
846.65
846.65
844.47
2,677
Dec 2, 2025
890.00
890.00
855.00
863.90
861.67
3,712
Dec 1, 2025
899.00
937.95
860.10
888.15
885.86
14,313
Nov 28, 2025
900.20
900.20
900.20
900.20
897.88
6,936
Nov 27, 2025
857.35
857.35
857.35
857.35
855.14
3,085
Nov 26, 2025
779.00
816.55
770.00
816.55
814.45
5,412
Nov 25, 2025
750.00
781.00
750.00
777.70
775.70
2,484
Nov 24, 2025
765.35
779.85
755.00
757.50
755.55
5,943
Nov 21, 2025
809.95
809.95
770.00
785.85
783.83
6,978
Nov 20, 2025
802.85
820.80
800.00
809.35
807.27
5,786
Nov 19, 2025
824.10
827.75
807.00
823.65
821.53
3,014
Nov 18, 2025
814.50
839.80
805.00
825.20
823.07
4,483
Nov 17, 2025
818.50
824.95
801.10
805.70
803.62
6,722
Nov 14, 2025
802.00
834.75
802.00
818.55
816.44
4,324
Nov 13, 2025
840.00
855.00
824.05
828.15
826.02
10,569
Nov 12, 2025
903.70
919.00
852.60
860.75
858.53
7,040
Nov 11, 2025
878.10
903.00
870.00
897.45
895.14
3,362
Nov 10, 2025
898.40
898.50
880.00
894.00
891.70
2,341
Nov 7, 2025
909.70
909.70
875.00
903.05
900.72
6,351
Nov 6, 2025
935.00
949.95
904.10
915.00
912.64
6,602
Nov 4, 2025
969.85
970.00
917.50
951.65
949.20
4,895
Nov 3, 2025
949.55
964.90
949.55
961.25
958.77
2,476
