Price Data Selection & Download
Pansari Developers Share Price All Time Records & Statistics (Jan 2016 - Oct 2026)
1370 daily OHLCV records on NSE from Jan. 2016 to Oct. 2026. Review PANSARI P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹388.90
July 10, 2026
NSE Exchange
Share Price All Time Low
₹9.65
March 27, 2017
NSE Exchange
Highest Volume Trading Day
1,584,000
October 18, 2016 • ₹23.00
NSE Exchange
Share Price History Data (Jan 2016 - Oct 2026)
PANSARI daily open, high, low, close and volume (OHLCV) on NSE — 153 records.
Total Records
153
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹274.00 | ₹277.55 | ₹260.00 | ₹265.70 | 1,067 |
| 2026-10-05 | ₹260.00 | ₹264.00 | ₹250.60 | ₹254.30 | 853 |
| 2026-10-01 | ₹274.00 | ₹274.00 | ₹260.00 | ₹260.00 | 110 |
| 2026-09-30 | ₹274.65 | ₹275.00 | ₹270.00 | ₹274.00 | 804 |
| 2026-09-29 | ₹273.15 | ₹283.00 | ₹271.00 | ₹274.55 | 528 |
| 2026-09-28 | ₹288.00 | ₹291.85 | ₹282.55 | ₹289.00 | 721 |
| 2026-09-25 | ₹288.00 | ₹290.00 | ₹272.10 | ₹289.95 | 212 |
| 2026-09-24 | ₹276.00 | ₹288.00 | ₹276.00 | ₹286.90 | 23 |
| 2026-09-23 | ₹271.65 | ₹289.05 | ₹271.65 | ₹277.00 | 201 |
| 2026-09-22 | ₹281.00 | ₹281.05 | ₹275.20 | ₹278.10 | 461 |
| 2026-09-21 | ₹271.10 | ₹287.90 | ₹271.10 | ₹279.60 | 869 |
| 2026-09-18 | ₹280.00 | ₹285.00 | ₹262.90 | ₹284.95 | 1,081 |
| 2026-09-17 | ₹291.70 | ₹291.70 | ₹280.10 | ₹290.00 | 23 |
| 2026-09-16 | ₹285.00 | ₹297.00 | ₹275.00 | ₹291.70 | 828 |
| 2026-09-15 | ₹281.50 | ₹299.00 | ₹275.00 | ₹282.15 | 312 |
| 2026-09-11 | ₹275.30 | ₹292.50 | ₹275.30 | ₹281.50 | 1,995 |
| 2026-09-10 | ₹295.00 | ₹295.00 | ₹287.50 | ₹293.00 | 1,891 |
| 2026-09-09 | ₹287.55 | ₹303.10 | ₹280.00 | ₹281.20 | 909 |
| 2026-09-08 | ₹301.20 | ₹301.20 | ₹290.00 | ₹290.80 | 2,968 |
| 2026-09-07 | ₹299.95 | ₹307.30 | ₹299.90 | ₹300.45 | 373 |
| 2026-09-04 | ₹301.00 | ₹310.40 | ₹292.00 | ₹300.05 | 589 |
| 2026-09-03 | ₹300.00 | ₹305.50 | ₹300.00 | ₹300.00 | 69 |
| 2026-09-02 | ₹305.00 | ₹308.05 | ₹290.00 | ₹296.10 | 1,656 |
| 2026-09-01 | ₹308.00 | ₹313.00 | ₹303.00 | ₹303.80 | 465 |
| 2026-08-31 | ₹305.05 | ₹315.00 | ₹299.05 | ₹302.85 | 1,313 |
| 2026-08-28 | ₹315.00 | ₹315.05 | ₹302.00 | ₹306.55 | 234 |
| 2026-08-27 | ₹324.00 | ₹324.00 | ₹311.10 | ₹315.00 | 17 |
| 2026-08-26 | ₹300.00 | ₹330.00 | ₹300.00 | ₹324.00 | 314 |
| 2026-08-25 | ₹330.00 | ₹330.00 | ₹318.90 | ₹328.85 | 675 |
| 2026-08-24 | ₹311.00 | ₹327.95 | ₹311.00 | ₹327.95 | 465 |
| 2026-08-21 | ₹309.40 | ₹319.00 | ₹305.15 | ₹317.55 | 678 |
| 2026-08-20 | ₹329.80 | ₹329.80 | ₹305.00 | ₹318.20 | 572 |
| 2026-08-19 | ₹377.00 | ₹377.00 | ₹311.10 | ₹312.60 | 2,140 |
| 2026-08-18 | ₹318.00 | ₹318.00 | ₹302.00 | ₹314.85 | 125 |
| 2026-08-17 | ₹315.00 | ₹327.00 | ₹305.10 | ₹318.65 | 1,861 |
| 2026-08-14 | ₹318.50 | ₹322.15 | ₹305.00 | ₹311.70 | 1,023 |
| 2026-08-13 | ₹309.00 | ₹330.00 | ₹309.00 | ₹316.15 | 471 |
| 2026-08-12 | ₹320.00 | ₹327.85 | ₹311.00 | ₹322.50 | 906 |
| 2026-08-11 | ₹322.05 | ₹322.10 | ₹305.00 | ₹314.90 | 3,666 |
| 2026-08-10 | ₹318.15 | ₹327.00 | ₹317.00 | ₹321.75 | 787 |
| 2026-08-07 | ₹314.40 | ₹330.95 | ₹314.40 | ₹322.75 | 2,534 |
| 2026-08-06 | ₹323.65 | ₹333.00 | ₹323.65 | ₹329.25 | 815 |
| 2026-08-05 | ₹332.00 | ₹333.90 | ₹327.10 | ₹333.20 | 1,205 |
| 2026-08-04 | ₹342.95 | ₹342.95 | ₹327.05 | ₹335.95 | 2,262 |
| 2026-08-03 | ₹336.85 | ₹343.00 | ₹316.10 | ₹329.10 | 4,836 |
| 2026-07-31 | ₹340.65 | ₹344.85 | ₹315.25 | ₹323.90 | 2,353 |
| 2026-07-30 | ₹334.05 | ₹337.35 | ₹325.55 | ₹329.85 | 4,997 |
| 2026-07-29 | ₹333.50 | ₹377.90 | ₹318.00 | ₹327.50 | 124,144 |
| 2026-07-28 | ₹345.05 | ₹360.00 | ₹340.05 | ₹352.85 | 1,951 |
| 2026-07-27 | ₹359.30 | ₹360.00 | ₹336.25 | ₹340.25 | 14,342 |
| 2026-07-24 | ₹357.00 | ₹362.00 | ₹352.05 | ₹355.20 | 1,923 |
| 2026-07-23 | ₹365.00 | ₹365.00 | ₹350.90 | ₹357.60 | 2,285 |
| 2026-07-22 | ₹366.10 | ₹366.10 | ₹353.30 | ₹360.20 | 3,700 |
| 2026-07-21 | ₹357.55 | ₹368.90 | ₹354.00 | ₹365.30 | 4,814 |
| 2026-07-20 | ₹362.15 | ₹362.15 | ₹350.10 | ₹356.60 | 2,812 |
| 2026-07-17 | ₹364.55 | ₹370.00 | ₹354.15 | ₹360.65 | 4,649 |
| 2026-07-16 | ₹362.35 | ₹365.00 | ₹356.00 | ₹360.65 | 2,395 |
| 2026-07-15 | ₹356.10 | ₹364.40 | ₹350.00 | ₹362.65 | 7,105 |
| 2026-07-14 | ₹358.90 | ₹365.00 | ₹355.00 | ₹363.40 | 2,844 |
| 2026-07-13 | ₹360.00 | ₹368.90 | ₹348.50 | ₹358.85 | 17,889 |
| 2026-07-10 | ₹363.85 | ₹388.90 | ₹353.05 | ₹362.85 | 445,241 |
| 2026-07-09 | ₹355.50 | ₹365.00 | ₹345.00 | ₹359.95 | 35,031 |
| 2026-07-08 | ₹340.00 | ₹364.90 | ₹340.00 | ₹356.40 | 96,005 |
| 2026-07-07 | ₹332.10 | ₹386.95 | ₹325.00 | ₹355.05 | 198,147 |
| 2026-07-06 | ₹317.05 | ₹335.00 | ₹317.00 | ₹333.60 | 59,883 |
| 2026-07-03 | ₹314.75 | ₹337.00 | ₹308.35 | ₹313.50 | 111,928 |
| 2026-07-02 | ₹307.55 | ₹327.50 | ₹306.60 | ₹309.80 | 88,885 |
| 2026-07-01 | ₹291.00 | ₹326.05 | ₹291.00 | ₹308.20 | 195,679 |
| 2026-06-30 | ₹291.90 | ₹299.00 | ₹288.05 | ₹289.85 | 975 |
| 2026-06-29 | ₹278.30 | ₹286.00 | ₹278.30 | ₹282.05 | 601 |
| 2026-06-25 | ₹300.10 | ₹302.90 | ₹281.15 | ₹286.25 | 976 |
| 2026-06-24 | ₹289.95 | ₹302.95 | ₹285.55 | ₹294.15 | 461 |
| 2026-06-23 | ₹300.95 | ₹301.35 | ₹290.00 | ₹291.20 | 1,117 |
| 2026-06-22 | ₹301.30 | ₹302.95 | ₹291.40 | ₹295.75 | 1,705 |
| 2026-06-19 | ₹295.00 | ₹304.00 | ₹290.00 | ₹301.25 | 5,353 |
| 2026-06-18 | ₹316.95 | ₹317.50 | ₹297.25 | ₹303.00 | 11,574 |
| 2026-06-17 | ₹295.05 | ₹337.55 | ₹295.00 | ₹309.70 | 199,435 |
| 2026-06-16 | ₹286.40 | ₹334.20 | ₹286.40 | ₹293.05 | 107,141 |
| 2026-06-15 | ₹276.15 | ₹285.00 | ₹275.25 | ₹278.50 | 5,664 |
| 2026-06-12 | ₹275.40 | ₹279.30 | ₹275.40 | ₹276.15 | 224 |
| 2026-06-11 | ₹270.00 | ₹279.40 | ₹270.00 | ₹279.40 | 5 |
| 2026-06-10 | ₹272.05 | ₹281.95 | ₹272.05 | ₹277.30 | 392 |
| 2026-06-09 | ₹279.95 | ₹288.95 | ₹272.05 | ₹273.05 | 2,121 |
| 2026-06-08 | ₹281.00 | ₹285.10 | ₹275.25 | ₹277.80 | 608 |
| 2026-06-05 | ₹278.40 | ₹310.00 | ₹278.40 | ₹284.55 | 171,858 |
| 2026-06-04 | ₹276.95 | ₹282.00 | ₹272.15 | ₹272.25 | 3,431 |
| 2026-06-03 | ₹283.95 | ₹300.00 | ₹270.05 | ₹277.15 | 38,411 |
| 2026-06-02 | ₹304.00 | ₹304.00 | ₹271.25 | ₹274.80 | 2,858 |
| 2026-06-01 | ₹275.00 | ₹304.00 | ₹275.00 | ₹283.85 | 20,315 |
| 2026-05-29 | ₹293.40 | ₹301.00 | ₹293.40 | ₹299.50 | 536 |
| 2026-05-27 | ₹304.90 | ₹304.90 | ₹291.00 | ₹296.70 | 35,233 |
| 2026-05-26 | ₹299.00 | ₹299.00 | ₹286.00 | ₹291.70 | 149,941 |
| 2026-05-25 | ₹260.95 | ₹286.00 | ₹260.95 | ₹285.90 | 29,890 |
| 2026-05-22 | ₹261.00 | ₹262.50 | ₹260.00 | ₹260.00 | 612 |
| 2026-05-21 | ₹262.50 | ₹273.95 | ₹250.00 | ₹262.05 | 24,591 |
| 2026-05-20 | ₹258.45 | ₹266.35 | ₹258.45 | ₹265.90 | 10 |
| 2026-05-19 | ₹255.00 | ₹268.00 | ₹250.00 | ₹258.45 | 21,038 |
| 2026-05-18 | ₹272.40 | ₹272.40 | ₹238.35 | ₹259.00 | 1,555 |
| 2026-05-15 | ₹273.95 | ₹273.95 | ₹260.00 | ₹264.80 | 368 |
| 2026-05-14 | ₹250.15 | ₹274.90 | ₹250.15 | ₹260.55 | 2,136 |
| 2026-05-13 | ₹268.25 | ₹268.25 | ₹255.05 | ₹267.15 | 555 |
| 2026-05-12 | ₹290.00 | ₹299.95 | ₹267.05 | ₹268.25 | 16,856 |
| 2026-05-11 | ₹320.95 | ₹320.95 | ₹290.05 | ₹296.70 | 4,343 |
| 2026-05-08 | ₹321.15 | ₹321.15 | ₹321.15 | ₹321.15 | 100 |
| 2026-05-07 | ₹321.15 | ₹323.95 | ₹319.40 | ₹321.85 | 111 |
| 2026-05-06 | ₹329.50 | ₹329.50 | ₹316.40 | ₹321.20 | 187 |
| 2026-05-05 | ₹322.00 | ₹325.00 | ₹303.50 | ₹322.35 | 1,119 |
| 2026-05-04 | ₹299.30 | ₹328.00 | ₹299.30 | ₹316.80 | 1,540 |
| 2026-04-30 | ₹319.95 | ₹319.95 | ₹294.05 | ₹299.30 | 1,309 |
| 2026-04-29 | ₹298.95 | ₹318.65 | ₹290.00 | ₹314.85 | 45,261 |
| 2026-04-28 | ₹280.00 | ₹302.60 | ₹275.10 | ₹289.70 | 5,004 |
| 2026-04-27 | ₹330.00 | ₹330.00 | ₹284.85 | ₹305.65 | 4,091 |
| 2026-04-24 | ₹325.00 | ₹325.00 | ₹272.40 | ₹316.45 | 3,081 |
| 2026-04-23 | ₹275.10 | ₹302.60 | ₹270.00 | ₹299.90 | 3,017 |
| 2026-04-22 | ₹274.40 | ₹276.95 | ₹271.00 | ₹275.10 | 746 |
| 2026-04-21 | ₹282.40 | ₹288.40 | ₹270.00 | ₹276.40 | 293 |
| 2026-04-17 | ₹283.20 | ₹283.20 | ₹271.95 | ₹282.40 | 885 |
| 2026-04-16 | ₹252.40 | ₹284.35 | ₹252.40 | ₹283.20 | 231 |
| 2026-04-15 | ₹273.00 | ₹279.00 | ₹267.00 | ₹274.80 | 311 |
| 2026-04-13 | ₹273.00 | ₹273.00 | ₹273.00 | ₹273.00 | 13 |
| 2026-04-10 | ₹275.00 | ₹275.40 | ₹273.00 | ₹273.00 | 559 |
| 2026-04-09 | ₹275.00 | ₹289.40 | ₹275.00 | ₹283.95 | 118 |
| 2026-04-08 | ₹278.00 | ₹283.40 | ₹278.00 | ₹281.45 | 123 |
| 2026-04-07 | ₹269.40 | ₹278.00 | ₹260.00 | ₹269.45 | 55 |
| 2026-04-06 | ₹269.00 | ₹269.40 | ₹256.00 | ₹269.40 | 88 |
| 2026-04-02 | ₹255.00 | ₹264.95 | ₹253.40 | ₹257.25 | 110 |
| 2026-04-01 | ₹264.40 | ₹264.40 | ₹250.00 | ₹253.40 | 238 |
| 2026-03-30 | ₹254.00 | ₹254.90 | ₹248.50 | ₹252.80 | 1,363 |
| 2026-03-27 | ₹268.00 | ₹277.95 | ₹258.50 | ₹260.25 | 319 |
| 2026-03-25 | ₹270.00 | ₹278.95 | ₹270.00 | ₹272.00 | 426 |
| 2026-03-24 | ₹269.90 | ₹272.00 | ₹267.00 | ₹267.15 | 75 |
| 2026-03-23 | ₹282.95 | ₹282.95 | ₹262.30 | ₹266.45 | 324 |
| 2026-03-20 | ₹271.20 | ₹296.00 | ₹271.20 | ₹276.10 | 37,720 |
| 2026-03-19 | ₹274.30 | ₹286.00 | ₹266.40 | ₹283.80 | 78,647 |
| 2026-03-18 | ₹270.15 | ₹278.40 | ₹262.00 | ₹272.95 | 1,186 |
| 2026-03-17 | ₹283.00 | ₹283.00 | ₹264.10 | ₹265.15 | 462 |
| 2026-03-16 | ₹270.20 | ₹294.00 | ₹267.95 | ₹278.00 | 1,061 |
| 2026-03-13 | ₹283.40 | ₹289.80 | ₹282.05 | ₹282.05 | 383 |
| 2026-03-11 | ₹296.85 | ₹296.85 | ₹296.85 | ₹296.85 | 10 |
| 2026-03-10 | ₹298.40 | ₹298.40 | ₹284.00 | ₹296.85 | 128 |
| 2026-03-09 | ₹294.35 | ₹294.40 | ₹279.65 | ₹292.15 | 200 |
| 2026-03-05 | ₹296.40 | ₹296.40 | ₹280.15 | ₹294.35 | 128 |
| 2026-03-04 | ₹283.40 | ₹294.40 | ₹283.05 | ₹287.05 | 1,873 |
| 2026-03-02 | ₹292.00 | ₹301.50 | ₹288.40 | ₹297.90 | 715 |
| 2026-02-27 | ₹303.40 | ₹303.40 | ₹285.05 | ₹303.00 | 542 |
| 2026-02-26 | ₹302.95 | ₹302.95 | ₹289.65 | ₹290.55 | 269 |
| 2026-02-25 | ₹294.35 | ₹305.00 | ₹282.45 | ₹289.65 | 2,304 |
| 2026-02-24 | ₹299.95 | ₹309.40 | ₹290.00 | ₹294.35 | 3,340 |
| 2026-02-23 | ₹290.00 | ₹310.40 | ₹290.00 | ₹300.00 | 458 |
| 2026-02-20 | ₹309.95 | ₹309.95 | ₹290.00 | ₹295.65 | 237 |
| 2026-02-19 | ₹300.50 | ₹315.00 | ₹294.55 | ₹301.30 | 328 |
| 2026-02-18 | ₹305.75 | ₹319.95 | ₹305.75 | ₹310.00 | 82 |
| 2026-02-17 | ₹305.20 | ₹317.95 | ₹298.50 | ₹315.50 | 107 |
Pansari Developers Share Price Performance Analysis (Jan 2016 - Oct 2026)
PANSARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.78%
₹315.50 → ₹265.70
Year to Date
Price Volatility
9.41%
Low Volatility
Year to Date
Average Daily Volume
16,595
Year to Date Average
NSE Exchange
Pansari Developers Share Price History – Frequently Asked Questions
Common questions about PANSARI historical data and records.
What is the all-time high share price of Pansari Developers (PANSARI)?
The all-time high share price of Pansari Developers was ₹388.9 recorded on July 10, 2026 on the NSE exchange.
What is the all-time low share price of Pansari Developers (PANSARI)?
The all-time low share price of Pansari Developers was ₹9.65 recorded on March 27, 2017 on the NSE exchange.
How can I download PANSARI historical share price data?
You can download Pansari Developers 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 PANSARI shares?
The highest trading volume day for Pansari Developers was 1,584,000 shares traded on October 18, 2016 on the NSE exchange, with share price at ₹23.0.