Price Data Selection & Download
PAN India Corporation Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4107 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review PANINDIAC earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹14.74
January 19, 2022
BSE Exchange
Share Price All Time Low
₹0.17
March 28, 2014
BSE Exchange
Highest Volume Trading Day
4,211,582
January 05, 2022 • ₹9.09
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
PANINDIAC daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1.65 | ₹1.65 | ₹1.31 | ₹1.44 | 134,488 |
| 2026-10-01 | ₹1.36 | ₹1.60 | ₹1.33 | ₹1.44 | 217,686 |
| 2026-09-30 | ₹1.28 | ₹1.50 | ₹1.28 | ₹1.34 | 76,969 |
| 2026-09-29 | ₹1.35 | ₹1.35 | ₹1.26 | ₹1.31 | 67,894 |
| 2026-09-28 | ₹1.31 | ₹1.35 | ₹1.29 | ₹1.33 | 76,906 |
| 2026-09-25 | ₹1.35 | ₹1.38 | ₹1.26 | ₹1.31 | 118,782 |
| 2026-09-24 | ₹1.42 | ₹1.42 | ₹1.32 | ₹1.35 | 80,212 |
| 2026-09-23 | ₹1.54 | ₹1.54 | ₹1.38 | ₹1.40 | 132,945 |
| 2026-09-22 | ₹1.33 | ₹1.63 | ₹1.33 | ₹1.51 | 799,514 |
| 2026-09-21 | ₹1.37 | ₹1.40 | ₹1.32 | ₹1.36 | 42,878 |
| 2026-09-18 | ₹1.34 | ₹1.37 | ₹1.32 | ₹1.36 | 77,115 |
| 2026-09-17 | ₹1.35 | ₹1.38 | ₹1.32 | ₹1.32 | 65,147 |
| 2026-09-16 | ₹1.37 | ₹1.37 | ₹1.35 | ₹1.36 | 17,675 |
| 2026-09-15 | ₹1.41 | ₹1.41 | ₹1.34 | ₹1.37 | 73,839 |
| 2026-09-11 | ₹1.40 | ₹1.41 | ₹1.37 | ₹1.41 | 27,406 |
| 2026-09-10 | ₹1.38 | ₹1.45 | ₹1.37 | ₹1.40 | 38,629 |
| 2026-09-09 | ₹1.41 | ₹1.41 | ₹1.36 | ₹1.40 | 75,970 |
| 2026-09-08 | ₹1.37 | ₹1.41 | ₹1.37 | ₹1.39 | 27,269 |
| 2026-09-07 | ₹1.43 | ₹1.43 | ₹1.39 | ₹1.39 | 48,010 |
| 2026-09-04 | ₹1.43 | ₹1.43 | ₹1.39 | ₹1.42 | 47,396 |
| 2026-09-03 | ₹1.43 | ₹1.43 | ₹1.35 | ₹1.41 | 46,821 |
| 2026-09-02 | ₹1.50 | ₹1.54 | ₹1.23 | ₹1.40 | 176,022 |
| 2026-09-01 | ₹1.48 | ₹1.51 | ₹1.47 | ₹1.47 | 66,828 |
| 2026-08-31 | ₹1.57 | ₹1.60 | ₹1.32 | ₹1.48 | 125,287 |
| 2026-08-28 | ₹1.59 | ₹1.61 | ₹1.57 | ₹1.57 | 29,864 |
| 2026-08-27 | ₹1.56 | ₹1.63 | ₹1.56 | ₹1.57 | 76,330 |
| 2026-08-26 | ₹1.59 | ₹1.60 | ₹1.55 | ₹1.56 | 37,374 |
| 2026-08-25 | ₹1.56 | ₹1.59 | ₹1.55 | ₹1.56 | 18,138 |
| 2026-08-24 | ₹1.58 | ₹1.59 | ₹1.55 | ₹1.56 | 54,640 |
| 2026-08-21 | ₹1.58 | ₹1.62 | ₹1.55 | ₹1.58 | 84,575 |
| 2026-08-20 | ₹1.55 | ₹1.60 | ₹1.53 | ₹1.57 | 19,297 |
| 2026-08-19 | ₹1.57 | ₹1.62 | ₹1.55 | ₹1.56 | 23,038 |
| 2026-08-18 | ₹1.60 | ₹1.62 | ₹1.55 | ₹1.57 | 28,801 |
| 2026-08-17 | ₹1.57 | ₹1.62 | ₹1.55 | ₹1.60 | 59,001 |
| 2026-08-14 | ₹1.58 | ₹1.62 | ₹1.58 | ₹1.59 | 25,601 |
| 2026-08-13 | ₹1.60 | ₹1.64 | ₹1.59 | ₹1.60 | 30,691 |
| 2026-08-12 | ₹1.61 | ₹1.65 | ₹1.59 | ₹1.60 | 44,257 |
| 2026-08-11 | ₹1.59 | ₹1.66 | ₹1.59 | ₹1.63 | 36,261 |
| 2026-08-10 | ₹1.57 | ₹1.64 | ₹1.57 | ₹1.61 | 34,856 |
| 2026-08-07 | ₹1.58 | ₹1.64 | ₹1.58 | ₹1.62 | 42,413 |
| 2026-08-06 | ₹1.63 | ₹1.66 | ₹1.61 | ₹1.61 | 19,048 |
| 2026-08-05 | ₹1.63 | ₹1.67 | ₹1.58 | ₹1.61 | 33,086 |
| 2026-08-04 | ₹1.65 | ₹1.65 | ₹1.60 | ₹1.65 | 53,217 |
| 2026-08-03 | ₹1.64 | ₹1.67 | ₹1.53 | ₹1.62 | 68,585 |
| 2026-07-31 | ₹1.70 | ₹1.70 | ₹1.64 | ₹1.64 | 43,075 |
| 2026-07-30 | ₹1.66 | ₹1.72 | ₹1.61 | ₹1.67 | 74,390 |
| 2026-07-29 | ₹1.65 | ₹1.71 | ₹1.65 | ₹1.67 | 37,246 |
| 2026-07-28 | ₹1.70 | ₹1.70 | ₹1.64 | ₹1.66 | 51,596 |
| 2026-07-27 | ₹1.65 | ₹1.70 | ₹1.63 | ₹1.67 | 23,047 |
| 2026-07-24 | ₹1.66 | ₹1.70 | ₹1.63 | ₹1.65 | 28,108 |
| 2026-07-23 | ₹1.66 | ₹1.70 | ₹1.65 | ₹1.66 | 72,477 |
| 2026-07-22 | ₹1.67 | ₹1.69 | ₹1.63 | ₹1.67 | 30,347 |
| 2026-07-21 | ₹1.69 | ₹1.70 | ₹1.64 | ₹1.68 | 19,360 |
| 2026-07-20 | ₹1.70 | ₹1.75 | ₹1.61 | ₹1.66 | 27,700 |
| 2026-07-17 | ₹1.67 | ₹1.72 | ₹1.67 | ₹1.70 | 26,888 |
| 2026-07-16 | ₹1.64 | ₹1.70 | ₹1.64 | ₹1.67 | 51,420 |
| 2026-07-15 | ₹1.70 | ₹1.73 | ₹1.67 | ₹1.70 | 35,620 |
| 2026-07-14 | ₹1.67 | ₹1.72 | ₹1.67 | ₹1.70 | 20,142 |
| 2026-07-13 | ₹1.63 | ₹1.74 | ₹1.63 | ₹1.68 | 31,816 |
| 2026-07-10 | ₹1.69 | ₹1.75 | ₹1.60 | ₹1.70 | 20,546 |
| 2026-07-09 | ₹1.68 | ₹1.73 | ₹1.67 | ₹1.71 | 74,723 |
| 2026-07-08 | ₹1.71 | ₹1.74 | ₹1.66 | ₹1.68 | 53,901 |
| 2026-07-07 | ₹1.69 | ₹1.74 | ₹1.68 | ₹1.70 | 22,981 |
| 2026-07-06 | ₹1.76 | ₹1.78 | ₹1.70 | ₹1.72 | 44,285 |
| 2026-07-03 | ₹1.78 | ₹1.80 | ₹1.76 | ₹1.78 | 12,076 |
| 2026-07-02 | ₹1.76 | ₹1.81 | ₹1.75 | ₹1.78 | 29,820 |
| 2026-07-01 | ₹1.80 | ₹1.82 | ₹1.77 | ₹1.78 | 14,984 |
| 2026-06-30 | ₹1.85 | ₹1.85 | ₹1.66 | ₹1.80 | 51,608 |
| 2026-06-29 | ₹1.85 | ₹1.88 | ₹1.81 | ₹1.81 | 25,318 |
| 2026-06-25 | ₹1.82 | ₹1.89 | ₹1.82 | ₹1.84 | 17,775 |
| 2026-06-24 | ₹1.90 | ₹1.90 | ₹1.82 | ₹1.83 | 31,455 |
| 2026-06-23 | ₹1.85 | ₹1.90 | ₹1.85 | ₹1.86 | 25,081 |
| 2026-06-22 | ₹1.83 | ₹1.91 | ₹1.83 | ₹1.86 | 65,520 |
| 2026-06-19 | ₹1.92 | ₹1.92 | ₹1.87 | ₹1.88 | 17,800 |
| 2026-06-18 | ₹1.91 | ₹1.91 | ₹1.86 | ₹1.88 | 42,954 |
| 2026-06-17 | ₹1.87 | ₹1.92 | ₹1.86 | ₹1.87 | 55,160 |
| 2026-06-16 | ₹1.89 | ₹1.92 | ₹1.86 | ₹1.88 | 42,693 |
| 2026-06-15 | ₹1.88 | ₹1.94 | ₹1.86 | ₹1.88 | 51,138 |
| 2026-06-12 | ₹1.92 | ₹1.94 | ₹1.88 | ₹1.90 | 23,094 |
| 2026-06-11 | ₹1.94 | ₹1.95 | ₹1.88 | ₹1.89 | 44,848 |
| 2026-06-10 | ₹1.95 | ₹2.07 | ₹1.74 | ₹1.94 | 194,708 |
| 2026-06-09 | ₹1.93 | ₹1.95 | ₹1.90 | ₹1.91 | 50,515 |
| 2026-06-08 | ₹1.90 | ₹1.94 | ₹1.88 | ₹1.90 | 125,334 |
| 2026-06-05 | ₹1.92 | ₹1.95 | ₹1.90 | ₹1.91 | 75,342 |
| 2026-06-04 | ₹1.85 | ₹1.90 | ₹1.85 | ₹1.89 | 31,069 |
| 2026-06-03 | ₹1.90 | ₹1.99 | ₹1.84 | ₹1.88 | 150,572 |
| 2026-06-02 | ₹1.93 | ₹1.94 | ₹1.89 | ₹1.93 | 40,964 |
| 2026-06-01 | ₹1.94 | ₹2.03 | ₹1.89 | ₹1.90 | 59,620 |
| 2026-05-29 | ₹1.92 | ₹1.94 | ₹1.88 | ₹1.94 | 73,597 |
| 2026-05-27 | ₹1.97 | ₹1.97 | ₹1.88 | ₹1.90 | 84,705 |
| 2026-05-26 | ₹1.91 | ₹2.00 | ₹1.90 | ₹1.95 | 184,967 |
| 2026-05-25 | ₹1.86 | ₹1.95 | ₹1.86 | ₹1.93 | 138,083 |
| 2026-05-22 | ₹1.87 | ₹1.92 | ₹1.85 | ₹1.88 | 50,770 |
| 2026-05-21 | ₹1.87 | ₹1.90 | ₹1.85 | ₹1.87 | 39,564 |
| 2026-05-20 | ₹1.88 | ₹1.88 | ₹1.85 | ₹1.87 | 31,941 |
| 2026-05-19 | ₹1.91 | ₹1.91 | ₹1.84 | ₹1.87 | 86,386 |
| 2026-05-18 | ₹1.92 | ₹1.92 | ₹1.85 | ₹1.87 | 32,718 |
| 2026-05-15 | ₹1.86 | ₹1.96 | ₹1.86 | ₹1.92 | 24,636 |
| 2026-05-14 | ₹1.95 | ₹1.99 | ₹1.90 | ₹1.90 | 116,731 |
| 2026-05-13 | ₹1.86 | ₹1.92 | ₹1.86 | ₹1.91 | 61,274 |
| 2026-05-12 | ₹1.93 | ₹1.94 | ₹1.88 | ₹1.88 | 25,654 |
| 2026-05-11 | ₹1.95 | ₹1.97 | ₹1.86 | ₹1.93 | 62,307 |
| 2026-05-08 | ₹1.96 | ₹1.99 | ₹1.83 | ₹1.93 | 169,235 |
| 2026-05-07 | ₹1.90 | ₹1.97 | ₹1.85 | ₹1.92 | 60,386 |
| 2026-05-06 | ₹1.87 | ₹1.92 | ₹1.87 | ₹1.90 | 54,563 |
| 2026-05-05 | ₹1.93 | ₹1.95 | ₹1.84 | ₹1.87 | 55,598 |
| 2026-05-04 | ₹1.96 | ₹1.97 | ₹1.83 | ₹1.91 | 81,735 |
| 2026-04-30 | ₹1.99 | ₹1.99 | ₹1.90 | ₹1.92 | 31,356 |
| 2026-04-29 | ₹1.97 | ₹2.02 | ₹1.87 | ₹2.00 | 105,110 |
| 2026-04-28 | ₹1.91 | ₹1.96 | ₹1.90 | ₹1.94 | 93,339 |
| 2026-04-27 | ₹1.94 | ₹1.94 | ₹1.88 | ₹1.92 | 60,688 |
| 2026-04-24 | ₹1.96 | ₹1.98 | ₹1.83 | ₹1.88 | 84,619 |
| 2026-04-23 | ₹1.98 | ₹2.04 | ₹1.87 | ₹1.92 | 82,677 |
| 2026-04-22 | ₹2.01 | ₹2.01 | ₹1.95 | ₹1.95 | 127,497 |
| 2026-04-21 | ₹2.12 | ₹2.12 | ₹2.05 | ₹2.05 | 272,836 |
| 2026-04-20 | ₹2.17 | ₹2.17 | ₹2.06 | ₹2.15 | 49,333 |
| 2026-04-17 | ₹2.15 | ₹2.17 | ₹2.05 | ₹2.14 | 230,534 |
| 2026-04-16 | ₹1.95 | ₹2.15 | ₹1.95 | ₹2.07 | 144,698 |
| 2026-04-15 | ₹1.93 | ₹2.05 | ₹1.85 | ₹1.96 | 107,781 |
| 2026-04-13 | ₹2.07 | ₹2.07 | ₹1.80 | ₹1.93 | 173,981 |
| 2026-04-10 | ₹2.03 | ₹2.07 | ₹1.60 | ₹1.94 | 224,001 |
| 2026-04-09 | ₹1.85 | ₹1.89 | ₹1.57 | ₹1.73 | 151,533 |
| 2026-04-08 | ₹1.68 | ₹1.89 | ₹1.67 | ₹1.83 | 92,995 |
| 2026-04-07 | ₹1.72 | ₹1.73 | ₹1.65 | ₹1.69 | 37,981 |
| 2026-04-06 | ₹1.73 | ₹1.74 | ₹1.66 | ₹1.72 | 75,815 |
| 2026-04-02 | ₹1.75 | ₹1.75 | ₹1.54 | ₹1.71 | 114,205 |
| 2026-04-01 | ₹1.70 | ₹1.77 | ₹1.62 | ₹1.67 | 59,989 |
| 2026-03-30 | ₹1.46 | ₹1.75 | ₹1.46 | ₹1.62 | 254,797 |
| 2026-03-27 | ₹1.64 | ₹1.64 | ₹1.44 | ₹1.46 | 149,560 |
| 2026-03-25 | ₹1.65 | ₹1.69 | ₹1.56 | ₹1.59 | 106,927 |
| 2026-03-24 | ₹1.55 | ₹1.64 | ₹1.35 | ₹1.62 | 96,799 |
| 2026-03-23 | ₹1.60 | ₹1.65 | ₹1.48 | ₹1.50 | 75,127 |
| 2026-03-20 | ₹1.63 | ₹1.65 | ₹1.60 | ₹1.60 | 30,923 |
| 2026-03-19 | ₹1.64 | ₹1.65 | ₹1.60 | ₹1.63 | 21,087 |
| 2026-03-18 | ₹1.60 | ₹1.65 | ₹1.60 | ₹1.63 | 67,964 |
| 2026-03-17 | ₹1.56 | ₹1.67 | ₹1.56 | ₹1.64 | 31,986 |
| 2026-03-16 | ₹1.68 | ₹1.68 | ₹1.55 | ₹1.60 | 42,382 |
| 2026-03-13 | ₹1.68 | ₹1.68 | ₹1.62 | ₹1.66 | 74,313 |
| 2026-03-12 | ₹1.68 | ₹1.68 | ₹1.52 | ₹1.64 | 64,308 |
| 2026-03-11 | ₹1.57 | ₹1.69 | ₹1.54 | ₹1.63 | 34,641 |
| 2026-03-10 | ₹1.53 | ₹1.57 | ₹1.52 | ₹1.56 | 34,006 |
| 2026-03-09 | ₹1.56 | ₹1.56 | ₹1.50 | ₹1.53 | 53,385 |
| 2026-03-06 | ₹1.56 | ₹1.58 | ₹1.54 | ₹1.57 | 26,910 |
| 2026-03-05 | ₹1.52 | ₹1.60 | ₹1.50 | ₹1.57 | 114,055 |
| 2026-03-04 | ₹1.67 | ₹1.67 | ₹1.50 | ₹1.57 | 126,722 |
| 2026-03-02 | ₹1.71 | ₹1.72 | ₹1.63 | ₹1.67 | 194,762 |
| 2026-02-27 | ₹1.75 | ₹1.76 | ₹1.71 | ₹1.72 | 137,422 |
| 2026-02-26 | ₹1.73 | ₹1.78 | ₹1.73 | ₹1.75 | 73,302 |
| 2026-02-25 | ₹1.78 | ₹1.80 | ₹1.71 | ₹1.73 | 153,666 |
| 2026-02-24 | ₹1.90 | ₹1.92 | ₹1.60 | ₹1.75 | 138,750 |
| 2026-02-23 | ₹1.90 | ₹1.95 | ₹1.85 | ₹1.87 | 57,634 |
| 2026-02-20 | ₹1.94 | ₹1.96 | ₹1.90 | ₹1.93 | 20,780 |
| 2026-02-19 | ₹1.99 | ₹1.99 | ₹1.88 | ₹1.91 | 81,801 |
| 2026-02-18 | ₹1.94 | ₹1.99 | ₹1.94 | ₹1.95 | 22,892 |
| 2026-02-17 | ₹2.02 | ₹2.04 | ₹1.96 | ₹1.97 | 56,101 |
| 2026-02-16 | ₹2.04 | ₹2.04 | ₹1.96 | ₹1.98 | 43,956 |
| 2026-02-13 | ₹2.00 | ₹2.05 | ₹1.95 | ₹2.00 | 46,130 |
| 2026-02-12 | ₹2.11 | ₹2.11 | ₹2.00 | ₹2.03 | 62,749 |
| 2026-02-11 | ₹2.06 | ₹2.14 | ₹1.98 | ₹2.06 | 48,264 |
| 2026-02-10 | ₹1.98 | ₹2.05 | ₹1.98 | ₹2.02 | 74,176 |
| 2026-02-09 | ₹2.06 | ₹2.06 | ₹1.85 | ₹2.01 | 72,786 |
| 2026-02-06 | ₹2.10 | ₹2.14 | ₹2.03 | ₹2.06 | 52,928 |
| 2026-02-05 | ₹2.05 | ₹2.36 | ₹2.01 | ₹2.07 | 85,212 |
| 2026-02-04 | ₹2.06 | ₹2.06 | ₹1.96 | ₹1.97 | 183,506 |
| 2026-02-03 | ₹1.96 | ₹2.06 | ₹1.96 | ₹2.00 | 43,404 |
| 2026-02-02 | ₹2.04 | ₹2.04 | ₹1.95 | ₹1.99 | 52,304 |
| 2026-02-01 | ₹2.02 | ₹2.05 | ₹1.96 | ₹2.00 | 37,071 |
| 2026-01-30 | ₹1.98 | ₹2.03 | ₹1.98 | ₹2.02 | 117,860 |
| 2026-01-29 | ₹2.00 | ₹2.02 | ₹1.95 | ₹1.98 | 56,609 |
| 2026-01-28 | ₹2.09 | ₹2.11 | ₹1.95 | ₹2.04 | 152,369 |
| 2026-01-27 | ₹2.04 | ₹2.14 | ₹2.04 | ₹2.06 | 44,521 |
| 2026-01-23 | ₹1.97 | ₹2.20 | ₹1.93 | ₹2.03 | 180,523 |
| 2026-01-22 | ₹1.99 | ₹2.09 | ₹1.93 | ₹2.08 | 79,727 |
| 2026-01-21 | ₹1.91 | ₹1.99 | ₹1.86 | ₹1.95 | 76,511 |
| 2026-01-20 | ₹1.90 | ₹1.98 | ₹1.87 | ₹1.94 | 263,801 |
| 2026-01-19 | ₹2.01 | ₹2.09 | ₹1.74 | ₹1.83 | 194,292 |
| 2026-01-16 | ₹2.05 | ₹2.17 | ₹2.05 | ₹2.07 | 116,780 |
| 2026-01-14 | ₹2.08 | ₹2.12 | ₹2.03 | ₹2.12 | 74,296 |
| 2026-01-13 | ₹2.04 | ₹2.12 | ₹2.02 | ₹2.04 | 82,364 |
| 2026-01-12 | ₹2.14 | ₹2.14 | ₹2.04 | ₹2.08 | 45,958 |
| 2026-01-09 | ₹2.34 | ₹2.34 | ₹2.02 | ₹2.10 | 124,581 |
| 2026-01-08 | ₹2.12 | ₹2.27 | ₹1.82 | ₹2.14 | 277,497 |
| 2026-01-07 | ₹2.19 | ₹2.19 | ₹2.09 | ₹2.12 | 81,049 |
| 2026-01-06 | ₹2.14 | ₹2.22 | ₹2.12 | ₹2.15 | 43,821 |
| 2026-01-05 | ₹2.20 | ₹2.20 | ₹2.13 | ₹2.17 | 57,995 |
| 2026-01-02 | ₹2.12 | ₹2.19 | ₹2.10 | ₹2.16 | 100,229 |
| 2026-01-01 | ₹2.17 | ₹2.20 | ₹2.01 | ₹2.10 | 114,545 |
PAN India Corporation Share Price Performance Analysis (Jan 2008 - Oct 2026)
PANINDIAC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.43%
₹2.10 → ₹1.44
Year to Date
Price Volatility
12.45%
Low Volatility
Year to Date
Average Daily Volume
78,805
Year to Date Average
BSE Exchange
PAN India Corporation Share Price History – Frequently Asked Questions
Common questions about PANINDIAC historical data and records. For live price, key ratios and fundamentals, see PAN India Corporation screener.
What is the all-time high share price of PAN India Corporation (PANINDIAC)?
The all-time high share price of PAN India Corporation was ₹14.74 recorded on January 19, 2022 on the BSE exchange.
What is the all-time low share price of PAN India Corporation (PANINDIAC)?
The all-time low share price of PAN India Corporation was ₹0.17 recorded on March 28, 2014 on the BSE exchange.
How can I download PANINDIAC historical share price data?
You can download PAN India Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PANINDIAC shares?
The highest trading volume day for PAN India Corporation was 4,211,582 shares traded on January 05, 2022 on the BSE exchange, with share price at ₹9.09.