Price Data Selection & Download
Panabyte Technologies Share Price All Time Records & Statistics (Nov 2016 - Sep 2026)
1507 daily OHLCV records on BSE from Nov. 2016 to Sept. 2026. Review PANABYTE P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹63.36
December 03, 2024
BSE Exchange
Share Price All Time Low
₹12.25
May 12, 2021
BSE Exchange
Highest Volume Trading Day
820,404
August 20, 2024 • ₹30.61
BSE Exchange
Share Price History Data (Nov 2016 - Sep 2026)
PANABYTE daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹17.35 | ₹18.85 | ₹17.35 | ₹18.57 | 3,095 |
| 2026-09-17 | ₹17.99 | ₹17.99 | ₹17.05 | ₹17.99 | 1,717 |
| 2026-09-16 | ₹18.41 | ₹18.41 | ₹17.31 | ₹17.46 | 1,080 |
| 2026-09-15 | ₹18.83 | ₹18.85 | ₹17.82 | ₹17.91 | 16,092 |
| 2026-09-11 | ₹18.77 | ₹18.78 | ₹18.00 | ₹18.74 | 20,025 |
| 2026-09-10 | ₹17.88 | ₹17.89 | ₹17.16 | ₹17.89 | 21,850 |
| 2026-09-09 | ₹16.74 | ₹17.04 | ₹16.00 | ₹17.04 | 26,120 |
| 2026-09-08 | ₹16.98 | ₹16.98 | ₹15.96 | ₹16.23 | 25,428 |
| 2026-09-07 | ₹17.10 | ₹17.10 | ₹16.31 | ₹16.79 | 12,831 |
| 2026-09-04 | ₹18.19 | ₹18.19 | ₹16.54 | ₹17.16 | 15,084 |
| 2026-09-03 | ₹17.25 | ₹17.40 | ₹16.62 | ₹17.40 | 20,852 |
| 2026-09-02 | ₹15.87 | ₹16.58 | ₹15.87 | ₹16.58 | 10,366 |
| 2026-09-01 | ₹15.90 | ₹15.94 | ₹15.70 | ₹15.87 | 6,845 |
| 2026-08-31 | ₹15.44 | ₹15.44 | ₹15.00 | ₹15.19 | 18,665 |
| 2026-08-28 | ₹14.02 | ₹14.71 | ₹14.02 | ₹14.71 | 3,382 |
| 2026-08-27 | ₹13.62 | ₹14.01 | ₹13.02 | ₹14.01 | 9,284 |
| 2026-08-26 | ₹13.20 | ₹13.56 | ₹13.00 | ₹13.35 | 8,779 |
| 2026-08-25 | ₹13.87 | ₹13.88 | ₹12.81 | ₹12.92 | 24,382 |
| 2026-08-24 | ₹13.15 | ₹13.58 | ₹12.62 | ₹13.26 | 50,403 |
| 2026-08-21 | ₹13.23 | ₹14.39 | ₹13.17 | ₹13.17 | 19,801 |
| 2026-08-20 | ₹14.55 | ₹15.18 | ₹13.75 | ₹13.86 | 33,764 |
| 2026-08-19 | ₹15.37 | ₹15.37 | ₹14.25 | ₹14.47 | 7,429 |
| 2026-08-18 | ₹17.00 | ₹17.00 | ₹15.10 | ₹15.42 | 41,098 |
| 2026-08-17 | ₹18.79 | ₹18.79 | ₹16.77 | ₹16.77 | 36,412 |
| 2026-08-14 | ₹20.98 | ₹20.98 | ₹17.63 | ₹18.63 | 6,247 |
| 2026-08-13 | ₹17.85 | ₹20.48 | ₹17.85 | ₹19.58 | 6,442 |
| 2026-08-12 | ₹19.09 | ₹19.09 | ₹18.99 | ₹18.99 | 312 |
| 2026-08-11 | ₹18.18 | ₹20.85 | ₹18.18 | ₹19.00 | 3,101 |
| 2026-08-10 | ₹21.74 | ₹21.74 | ₹18.80 | ₹19.00 | 6,789 |
| 2026-08-07 | ₹19.40 | ₹20.94 | ₹19.40 | ₹19.90 | 1,587 |
| 2026-08-06 | ₹19.99 | ₹19.99 | ₹18.56 | ₹19.40 | 58 |
| 2026-08-05 | ₹19.48 | ₹20.05 | ₹18.32 | ₹19.36 | 40,996 |
| 2026-08-04 | ₹18.00 | ₹19.10 | ₹17.99 | ₹19.10 | 9,327 |
| 2026-08-03 | ₹18.49 | ₹18.49 | ₹17.25 | ₹18.28 | 3,973 |
| 2026-07-31 | ₹18.02 | ₹18.49 | ₹18.02 | ₹18.05 | 627 |
| 2026-07-30 | ₹19.00 | ₹19.00 | ₹18.19 | ₹18.85 | 1,341 |
| 2026-07-29 | ₹19.15 | ₹19.15 | ₹18.25 | ₹19.14 | 421 |
| 2026-07-28 | ₹18.38 | ₹18.38 | ₹17.31 | ₹18.34 | 1,082 |
| 2026-07-27 | ₹17.78 | ₹17.78 | ₹16.64 | ₹17.74 | 7,336 |
| 2026-07-24 | ₹16.91 | ₹17.95 | ₹16.79 | ₹16.94 | 16,583 |
| 2026-07-23 | ₹17.68 | ₹17.68 | ₹16.86 | ₹17.53 | 5,545 |
| 2026-07-22 | ₹18.50 | ₹18.50 | ₹17.65 | ₹17.68 | 6,975 |
| 2026-07-21 | ₹18.48 | ₹19.17 | ₹17.65 | ₹18.50 | 2,555 |
| 2026-07-20 | ₹17.85 | ₹18.39 | ₹17.85 | ₹18.28 | 1,780 |
| 2026-07-17 | ₹17.92 | ₹18.40 | ₹17.10 | ₹17.95 | 2,931 |
| 2026-07-16 | ₹18.20 | ₹18.52 | ₹17.54 | ₹17.57 | 2,736 |
| 2026-07-15 | ₹18.62 | ₹18.62 | ₹17.85 | ₹18.20 | 777 |
| 2026-07-14 | ₹18.42 | ₹19.09 | ₹18.31 | ₹18.34 | 16,892 |
| 2026-07-13 | ₹18.34 | ₹19.25 | ₹18.20 | ₹18.99 | 5,227 |
| 2026-07-10 | ₹18.99 | ₹19.00 | ₹17.90 | ₹18.34 | 1,357 |
| 2026-07-09 | ₹18.87 | ₹18.96 | ₹18.25 | ₹18.35 | 1,404 |
| 2026-07-08 | ₹20.56 | ₹20.56 | ₹18.86 | ₹18.89 | 14,021 |
| 2026-07-07 | ₹19.48 | ₹19.59 | ₹19.48 | ₹19.59 | 2,456 |
| 2026-07-06 | ₹18.00 | ₹18.66 | ₹17.82 | ₹18.66 | 11,087 |
| 2026-07-03 | ₹18.06 | ₹18.06 | ₹17.00 | ₹17.78 | 3,862 |
| 2026-07-02 | ₹19.20 | ₹19.20 | ₹17.60 | ₹17.62 | 12,647 |
| 2026-07-01 | ₹19.20 | ₹19.93 | ₹18.30 | ₹18.52 | 5,436 |
| 2026-06-30 | ₹20.02 | ₹20.38 | ₹19.10 | ₹19.20 | 2,297 |
| 2026-06-29 | ₹19.99 | ₹20.45 | ₹19.12 | ₹20.02 | 1,684 |
| 2026-06-25 | ₹19.45 | ₹19.94 | ₹19.02 | ₹19.93 | 573 |
| 2026-06-24 | ₹19.10 | ₹20.18 | ₹18.97 | ₹19.27 | 3,305 |
| 2026-06-23 | ₹19.49 | ₹19.99 | ₹18.71 | ₹19.95 | 6,108 |
| 2026-06-22 | ₹21.13 | ₹21.13 | ₹19.69 | ₹19.69 | 6,211 |
| 2026-06-19 | ₹20.16 | ₹20.99 | ₹20.01 | ₹20.72 | 4,104 |
| 2026-06-18 | ₹20.60 | ₹20.60 | ₹19.01 | ₹20.57 | 4,199 |
| 2026-06-17 | ₹18.06 | ₹19.69 | ₹18.06 | ₹19.63 | 12,824 |
| 2026-06-16 | ₹18.53 | ₹18.94 | ₹17.61 | ₹18.76 | 9,367 |
| 2026-06-15 | ₹18.66 | ₹18.81 | ₹18.53 | ₹18.53 | 7,585 |
| 2026-06-12 | ₹19.74 | ₹19.74 | ₹18.71 | ₹19.50 | 949 |
| 2026-06-11 | ₹18.88 | ₹18.88 | ₹18.80 | ₹18.80 | 2,060 |
| 2026-06-10 | ₹17.25 | ₹18.11 | ₹17.25 | ₹18.11 | 2,847 |
| 2026-06-09 | ₹17.94 | ₹18.44 | ₹17.25 | ₹17.25 | 8,533 |
| 2026-06-08 | ₹19.55 | ₹19.55 | ₹17.86 | ₹17.94 | 11,200 |
| 2026-06-05 | ₹19.19 | ₹20.40 | ₹18.55 | ₹18.80 | 5,369 |
| 2026-06-04 | ₹20.05 | ₹20.05 | ₹19.06 | ₹19.49 | 12,800 |
| 2026-06-03 | ₹21.29 | ₹21.29 | ₹19.83 | ₹19.84 | 3,785 |
| 2026-06-02 | ₹20.86 | ₹21.80 | ₹20.86 | ₹20.87 | 15,341 |
| 2026-06-01 | ₹24.25 | ₹24.25 | ₹21.95 | ₹21.95 | 14,934 |
| 2026-05-29 | ₹24.23 | ₹24.50 | ₹23.03 | ₹23.10 | 7,889 |
| 2026-05-27 | ₹24.31 | ₹25.50 | ₹24.23 | ₹24.23 | 16,606 |
| 2026-05-26 | ₹26.21 | ₹26.21 | ₹25.50 | ₹25.50 | 2,624 |
| 2026-05-25 | ₹25.76 | ₹26.34 | ₹25.50 | ₹26.34 | 3,822 |
| 2026-05-22 | ₹25.32 | ₹26.29 | ₹25.26 | ₹25.44 | 6,185 |
| 2026-05-21 | ₹26.00 | ₹26.58 | ₹25.15 | ₹26.58 | 2,230 |
| 2026-05-20 | ₹26.39 | ₹26.39 | ₹26.30 | ₹26.36 | 962 |
| 2026-05-19 | ₹25.01 | ₹26.59 | ₹24.52 | ₹25.31 | 2,437 |
| 2026-05-18 | ₹25.65 | ₹25.67 | ₹25.65 | ₹25.65 | 3,066 |
| 2026-05-15 | ₹25.45 | ₹27.25 | ₹25.37 | ₹27.00 | 1,222 |
| 2026-05-14 | ₹26.70 | ₹26.70 | ₹26.70 | ₹26.70 | 806 |
| 2026-05-13 | ₹25.00 | ₹26.40 | ₹25.00 | ₹25.43 | 7,564 |
| 2026-05-12 | ₹27.00 | ₹27.05 | ₹26.13 | ₹26.13 | 4,245 |
| 2026-05-11 | ₹28.40 | ₹28.40 | ₹27.27 | ₹27.50 | 1,724 |
| 2026-05-08 | ₹29.40 | ₹29.40 | ₹27.76 | ₹27.84 | 1,916 |
| 2026-05-07 | ₹27.72 | ₹28.99 | ₹27.14 | ₹28.99 | 6,810 |
| 2026-05-06 | ₹28.65 | ₹28.65 | ₹27.70 | ₹27.90 | 243 |
| 2026-05-05 | ₹30.30 | ₹30.30 | ₹28.03 | ₹28.97 | 11,170 |
| 2026-05-04 | ₹29.78 | ₹29.95 | ₹29.50 | ₹29.50 | 926 |
| 2026-04-30 | ₹29.00 | ₹30.15 | ₹28.25 | ₹29.78 | 3,023 |
| 2026-04-29 | ₹28.50 | ₹29.00 | ₹28.50 | ₹29.00 | 2,050 |
| 2026-04-28 | ₹29.01 | ₹30.40 | ₹29.01 | ₹29.04 | 3,027 |
| 2026-04-27 | ₹29.73 | ₹30.00 | ₹29.01 | ₹29.01 | 5,239 |
| 2026-04-23 | ₹30.19 | ₹30.19 | ₹28.00 | ₹29.87 | 2,029 |
| 2026-04-22 | ₹29.03 | ₹30.00 | ₹29.00 | ₹29.00 | 6,370 |
| 2026-04-21 | ₹26.75 | ₹29.30 | ₹26.75 | ₹29.03 | 13,482 |
| 2026-04-20 | ₹28.80 | ₹28.80 | ₹28.00 | ₹28.00 | 7,226 |
| 2026-04-17 | ₹27.50 | ₹27.50 | ₹27.10 | ₹27.50 | 1,048 |
| 2026-04-16 | ₹29.30 | ₹29.70 | ₹27.80 | ₹28.00 | 5,521 |
| 2026-04-15 | ₹28.60 | ₹29.30 | ₹26.74 | ₹28.62 | 8,339 |
| 2026-04-13 | ₹26.05 | ₹28.25 | ₹26.05 | ₹28.14 | 3,756 |
| 2026-04-10 | ₹27.80 | ₹27.80 | ₹27.00 | ₹27.38 | 3,285 |
| 2026-04-09 | ₹26.59 | ₹26.59 | ₹26.59 | ₹26.59 | 3,941 |
| 2026-04-08 | ₹25.33 | ₹25.33 | ₹25.33 | ₹25.33 | 3,416 |
| 2026-04-07 | ₹24.70 | ₹25.50 | ₹24.11 | ₹24.13 | 780 |
| 2026-04-06 | ₹25.90 | ₹26.00 | ₹24.75 | ₹25.20 | 9,299 |
| 2026-04-02 | ₹25.56 | ₹26.20 | ₹24.00 | ₹26.01 | 10,198 |
| 2026-04-01 | ₹26.37 | ₹26.40 | ₹25.06 | ₹25.06 | 16,087 |
| 2026-03-30 | ₹27.75 | ₹27.75 | ₹26.37 | ₹26.37 | 6,565 |
| 2026-03-27 | ₹29.10 | ₹29.10 | ₹27.75 | ₹27.75 | 17,640 |
| 2026-03-25 | ₹29.51 | ₹30.80 | ₹28.35 | ₹29.18 | 4,485 |
| 2026-03-24 | ₹30.30 | ₹30.30 | ₹29.65 | ₹29.65 | 1,281 |
| 2026-03-23 | ₹30.99 | ₹31.70 | ₹30.21 | ₹30.21 | 2,168 |
| 2026-03-20 | ₹31.89 | ₹31.89 | ₹30.50 | ₹31.80 | 189 |
| 2026-03-19 | ₹30.50 | ₹31.80 | ₹30.50 | ₹31.00 | 3,334 |
| 2026-03-18 | ₹30.28 | ₹32.29 | ₹30.28 | ₹31.99 | 20,038 |
| 2026-03-17 | ₹31.87 | ₹31.87 | ₹31.87 | ₹31.87 | 3,330 |
| 2026-03-16 | ₹33.54 | ₹33.54 | ₹33.54 | ₹33.54 | 1,553 |
| 2026-03-13 | ₹35.36 | ₹35.36 | ₹35.30 | ₹35.30 | 142 |
| 2026-03-12 | ₹33.25 | ₹34.95 | ₹33.25 | ₹34.95 | 502 |
| 2026-03-11 | ₹34.79 | ₹35.00 | ₹33.17 | ₹35.00 | 1,673 |
| 2026-03-10 | ₹35.45 | ₹35.45 | ₹33.20 | ₹34.10 | 1,274 |
| 2026-03-09 | ₹34.95 | ₹34.95 | ₹33.10 | ₹34.89 | 1,644 |
| 2026-03-06 | ₹34.00 | ₹34.95 | ₹32.70 | ₹34.81 | 9,848 |
| 2026-03-05 | ₹33.92 | ₹34.40 | ₹33.90 | ₹34.20 | 1,051 |
| 2026-03-04 | ₹34.28 | ₹35.99 | ₹33.92 | ₹33.92 | 21,988 |
| 2026-03-02 | ₹38.40 | ₹38.40 | ₹35.35 | ₹35.70 | 8,990 |
| 2026-02-27 | ₹36.57 | ₹37.98 | ₹35.66 | ₹37.00 | 9,414 |
| 2026-02-26 | ₹38.54 | ₹38.97 | ₹36.62 | ₹36.75 | 41,907 |
| 2026-02-25 | ₹38.54 | ₹38.54 | ₹38.54 | ₹38.54 | 18,030 |
| 2026-02-24 | ₹32.95 | ₹35.04 | ₹32.80 | ₹35.04 | 29,953 |
| 2026-02-23 | ₹29.80 | ₹31.86 | ₹28.20 | ₹31.86 | 23,841 |
| 2026-02-20 | ₹30.55 | ₹31.48 | ₹28.50 | ₹28.97 | 10,965 |
| 2026-02-19 | ₹31.55 | ₹31.55 | ₹28.61 | ₹30.55 | 3,921 |
| 2026-02-18 | ₹30.00 | ₹30.79 | ₹28.53 | ₹30.79 | 5,743 |
| 2026-02-17 | ₹30.57 | ₹30.57 | ₹28.52 | ₹28.82 | 484 |
| 2026-02-16 | ₹29.00 | ₹31.88 | ₹29.00 | ₹29.55 | 11,533 |
| 2026-02-13 | ₹29.03 | ₹30.95 | ₹28.22 | ₹29.50 | 37,755 |
| 2026-02-12 | ₹33.00 | ₹33.00 | ₹31.35 | ₹31.35 | 24,592 |
| 2026-02-11 | ₹33.81 | ₹35.85 | ₹32.52 | ₹34.83 | 3,382 |
| 2026-02-10 | ₹35.05 | ₹35.05 | ₹33.70 | ₹34.30 | 760 |
| 2026-02-09 | ₹34.68 | ₹34.90 | ₹32.84 | ₹33.73 | 4,506 |
| 2026-02-06 | ₹32.40 | ₹33.70 | ₹29.66 | ₹32.01 | 4,303 |
| 2026-02-05 | ₹34.00 | ₹34.00 | ₹30.82 | ₹31.00 | 4,859 |
| 2026-02-04 | ₹34.51 | ₹34.51 | ₹33.00 | ₹34.00 | 7,510 |
| 2026-02-03 | ₹33.06 | ₹33.08 | ₹33.01 | ₹33.01 | 4,386 |
| 2026-02-02 | ₹31.53 | ₹31.53 | ₹30.03 | ₹31.51 | 5,337 |
| 2026-02-01 | ₹29.17 | ₹30.03 | ₹27.50 | ₹30.03 | 2,940 |
| 2026-01-30 | ₹27.23 | ₹28.60 | ₹27.10 | ₹28.60 | 5,927 |
| 2026-01-29 | ₹29.23 | ₹29.23 | ₹27.23 | ₹27.24 | 4,700 |
| 2026-01-28 | ₹30.80 | ₹31.20 | ₹28.50 | ₹28.66 | 4,672 |
| 2026-01-27 | ₹30.00 | ₹30.89 | ₹29.94 | ₹29.94 | 2,907 |
| 2026-01-23 | ₹30.00 | ₹31.52 | ₹29.50 | ₹31.51 | 1,575 |
| 2026-01-22 | ₹31.90 | ₹31.90 | ₹30.00 | ₹30.05 | 1,300 |
| 2026-01-21 | ₹30.81 | ₹32.00 | ₹30.69 | ₹30.69 | 3,921 |
| 2026-01-20 | ₹35.00 | ₹35.00 | ₹32.30 | ₹32.30 | 7,576 |
| 2026-01-19 | ₹34.17 | ₹34.97 | ₹32.56 | ₹33.99 | 14,077 |
| 2026-01-16 | ₹34.28 | ₹34.50 | ₹33.50 | ₹34.00 | 2,867 |
| 2026-01-14 | ₹32.46 | ₹33.59 | ₹32.30 | ₹33.59 | 8,269 |
| 2026-01-13 | ₹32.70 | ₹33.65 | ₹31.81 | ₹32.46 | 17,562 |
| 2026-01-12 | ₹34.90 | ₹34.90 | ₹33.05 | ₹33.36 | 4,353 |
| 2026-01-09 | ₹33.20 | ₹35.00 | ₹32.52 | ₹34.78 | 2,808 |
| 2026-01-08 | ₹34.80 | ₹34.80 | ₹33.21 | ₹33.80 | 5,958 |
| 2026-01-07 | ₹34.83 | ₹35.20 | ₹33.40 | ₹34.80 | 6,905 |
| 2026-01-06 | ₹33.06 | ₹34.99 | ₹33.06 | ₹34.83 | 8,584 |
| 2026-01-05 | ₹33.00 | ₹34.79 | ₹33.00 | ₹33.41 | 2,381 |
| 2026-01-02 | ₹34.74 | ₹34.74 | ₹33.00 | ₹33.99 | 4,819 |
| 2026-01-01 | ₹33.90 | ₹35.40 | ₹33.66 | ₹34.07 | 7,535 |
Panabyte Technologies Share Price Performance Analysis (Nov 2016 - Sep 2026)
PANABYTE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-45.49%
₹34.07 → ₹18.57
Year to Date
Price Volatility
27.27%
Medium Volatility
Year to Date
Average Daily Volume
8,226
Year to Date Average
BSE Exchange
Panabyte Technologies Share Price History – Frequently Asked Questions
Common questions about PANABYTE historical data and records. For live price, key ratios and fundamentals, see Panabyte Technologies share price today.
What is the all-time high share price of Panabyte Technologies (PANABYTE)?
The all-time high share price of Panabyte Technologies was ₹63.36 recorded on December 03, 2024 on the BSE exchange.
What is the all-time low share price of Panabyte Technologies (PANABYTE)?
The all-time low share price of Panabyte Technologies was ₹12.25 recorded on May 12, 2021 on the BSE exchange.
How can I download PANABYTE historical share price data?
You can download Panabyte Technologies 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 PANABYTE shares?
The highest trading volume day for Panabyte Technologies was 820,404 shares traded on August 20, 2024 on the BSE exchange, with share price at ₹30.61.