Price Data Selection & Download
Panasonic Carbon Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
4493 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Browse PANCARBON cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹946.95
January 09, 2018
BSE Exchange
Share Price All Time Low
₹75.05
March 09, 2009
BSE Exchange
Highest Volume Trading Day
830,868
January 13, 2016 • ₹433.80
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
PANCARBON daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹438.20 | ₹439.75 | ₹432.00 | ₹433.30 | 2,395 |
| 2026-08-18 | ₹440.00 | ₹444.55 | ₹438.00 | ₹441.70 | 1,364 |
| 2026-08-17 | ₹450.00 | ₹461.00 | ₹430.20 | ₹437.65 | 6,820 |
| 2026-08-14 | ₹461.00 | ₹461.10 | ₹441.00 | ₹453.95 | 7,445 |
| 2026-08-13 | ₹463.25 | ₹468.95 | ₹463.20 | ₹466.60 | 877 |
| 2026-08-12 | ₹468.00 | ₹469.95 | ₹461.30 | ₹462.75 | 808 |
| 2026-08-11 | ₹465.00 | ₹470.00 | ₹462.10 | ₹468.30 | 1,313 |
| 2026-08-10 | ₹468.50 | ₹469.80 | ₹463.05 | ₹468.70 | 1,506 |
| 2026-08-07 | ₹465.20 | ₹466.40 | ₹462.00 | ₹464.05 | 1,561 |
| 2026-08-06 | ₹469.00 | ₹469.00 | ₹459.25 | ₹462.25 | 1,704 |
| 2026-08-05 | ₹465.95 | ₹465.95 | ₹462.00 | ₹464.80 | 2,832 |
| 2026-08-04 | ₹462.50 | ₹463.75 | ₹460.00 | ₹463.30 | 852 |
| 2026-08-03 | ₹466.65 | ₹466.65 | ₹460.10 | ₹464.20 | 575 |
| 2026-07-31 | ₹463.95 | ₹463.95 | ₹454.30 | ₹460.70 | 471 |
| 2026-07-30 | ₹460.15 | ₹462.95 | ₹455.10 | ₹458.95 | 706 |
| 2026-07-29 | ₹460.05 | ₹464.45 | ₹457.05 | ₹458.05 | 1,517 |
| 2026-07-28 | ₹462.70 | ₹462.70 | ₹456.10 | ₹458.05 | 1,137 |
| 2026-07-27 | ₹462.50 | ₹462.80 | ₹454.20 | ₹459.10 | 896 |
| 2026-07-24 | ₹462.85 | ₹462.90 | ₹457.10 | ₹458.65 | 1,073 |
| 2026-07-23 | ₹457.00 | ₹464.85 | ₹457.00 | ₹460.55 | 648 |
| 2026-07-22 | ₹462.05 | ₹464.45 | ₹458.00 | ₹460.65 | 1,546 |
| 2026-07-21 | ₹463.70 | ₹466.95 | ₹460.65 | ₹462.55 | 1,297 |
| 2026-07-20 | ₹467.35 | ₹467.80 | ₹460.55 | ₹463.70 | 2,397 |
| 2026-07-17 | ₹463.85 | ₹466.45 | ₹461.00 | ₹461.35 | 2,092 |
| 2026-07-16 | ₹464.40 | ₹469.70 | ₹462.50 | ₹466.60 | 1,187 |
| 2026-07-15 | ₹461.30 | ₹471.75 | ₹461.30 | ₹464.40 | 670 |
| 2026-07-14 | ₹465.05 | ₹468.50 | ₹463.60 | ₹464.75 | 1,661 |
| 2026-07-13 | ₹470.80 | ₹473.45 | ₹464.00 | ₹468.70 | 2,290 |
| 2026-07-10 | ₹469.95 | ₹471.50 | ₹465.20 | ₹469.75 | 730 |
| 2026-07-09 | ₹466.75 | ₹470.00 | ₹462.05 | ₹469.20 | 1,225 |
| 2026-07-08 | ₹472.95 | ₹472.95 | ₹465.50 | ₹466.75 | 2,790 |
| 2026-07-07 | ₹470.00 | ₹470.00 | ₹463.10 | ₹466.20 | 640 |
| 2026-07-06 | ₹472.95 | ₹472.95 | ₹463.70 | ₹466.80 | 997 |
| 2026-07-03 | ₹469.00 | ₹471.00 | ₹467.00 | ₹467.30 | 797 |
| 2026-07-02 | ₹470.00 | ₹470.00 | ₹465.00 | ₹468.25 | 1,472 |
| 2026-07-01 | ₹463.05 | ₹470.95 | ₹463.05 | ₹466.35 | 2,575 |
| 2026-06-30 | ₹460.00 | ₹473.50 | ₹460.00 | ₹470.05 | 4,169 |
| 2026-06-29 | ₹465.30 | ₹465.75 | ₹460.30 | ₹462.75 | 3,314 |
| 2026-06-25 | ₹475.00 | ₹475.00 | ₹461.30 | ₹465.30 | 8,336 |
| 2026-06-24 | ₹476.50 | ₹478.00 | ₹471.15 | ₹471.95 | 2,753 |
| 2026-06-23 | ₹477.00 | ₹482.00 | ₹475.05 | ₹476.45 | 8,765 |
| 2026-06-22 | ₹470.60 | ₹495.00 | ₹470.60 | ₹481.80 | 29,255 |
| 2026-06-19 | ₹505.80 | ₹512.00 | ₹500.10 | ₹510.35 | 41,823 |
| 2026-06-18 | ₹497.50 | ₹498.00 | ₹491.30 | ₹497.10 | 14,706 |
| 2026-06-17 | ₹491.05 | ₹494.90 | ₹488.00 | ₹490.50 | 7,098 |
| 2026-06-16 | ₹489.85 | ₹496.00 | ₹481.95 | ₹490.05 | 9,779 |
| 2026-06-15 | ₹480.05 | ₹487.80 | ₹480.05 | ₹485.35 | 8,723 |
| 2026-06-12 | ₹476.00 | ₹483.95 | ₹476.00 | ₹477.95 | 1,446 |
| 2026-06-11 | ₹477.80 | ₹477.80 | ₹474.00 | ₹475.05 | 2,422 |
| 2026-06-10 | ₹480.95 | ₹480.95 | ₹471.55 | ₹474.95 | 1,848 |
| 2026-06-09 | ₹475.00 | ₹478.00 | ₹470.65 | ₹475.60 | 2,624 |
| 2026-06-08 | ₹477.90 | ₹477.90 | ₹470.25 | ₹472.90 | 1,097 |
| 2026-06-05 | ₹473.05 | ₹475.65 | ₹470.05 | ₹472.85 | 1,045 |
| 2026-06-04 | ₹478.50 | ₹478.50 | ₹469.70 | ₹472.15 | 3,324 |
| 2026-06-03 | ₹474.70 | ₹475.05 | ₹471.25 | ₹474.35 | 1,544 |
| 2026-06-02 | ₹472.00 | ₹479.00 | ₹470.35 | ₹474.65 | 3,155 |
| 2026-06-01 | ₹481.00 | ₹481.00 | ₹470.00 | ₹472.30 | 3,970 |
| 2026-05-29 | ₹480.50 | ₹483.70 | ₹475.20 | ₹478.00 | 1,551 |
| 2026-05-27 | ₹483.00 | ₹483.00 | ₹479.40 | ₹481.40 | 920 |
| 2026-05-26 | ₹479.55 | ₹481.40 | ₹476.20 | ₹479.85 | 1,157 |
| 2026-05-25 | ₹480.00 | ₹480.00 | ₹475.30 | ₹476.05 | 804 |
| 2026-05-22 | ₹475.20 | ₹479.00 | ₹472.05 | ₹478.75 | 929 |
| 2026-05-21 | ₹479.95 | ₹479.95 | ₹475.50 | ₹475.80 | 864 |
| 2026-05-20 | ₹481.70 | ₹481.70 | ₹470.00 | ₹474.10 | 1,721 |
| 2026-05-19 | ₹476.75 | ₹478.95 | ₹474.55 | ₹476.75 | 231 |
| 2026-05-18 | ₹472.30 | ₹481.90 | ₹472.30 | ₹476.35 | 1,364 |
| 2026-05-15 | ₹470.60 | ₹479.00 | ₹470.60 | ₹472.30 | 701 |
| 2026-05-14 | ₹473.75 | ₹478.80 | ₹471.40 | ₹473.45 | 408 |
| 2026-05-13 | ₹475.35 | ₹478.95 | ₹467.00 | ₹473.80 | 1,564 |
| 2026-05-12 | ₹483.05 | ₹488.00 | ₹465.20 | ₹470.90 | 5,009 |
| 2026-05-11 | ₹486.40 | ₹491.50 | ₹482.50 | ₹483.20 | 1,078 |
| 2026-05-08 | ₹494.00 | ₹494.00 | ₹483.00 | ₹486.40 | 1,023 |
| 2026-05-07 | ₹494.05 | ₹498.00 | ₹487.10 | ₹487.80 | 3,929 |
| 2026-05-06 | ₹486.90 | ₹508.50 | ₹486.90 | ₹501.00 | 9,798 |
| 2026-05-05 | ₹481.05 | ₹497.00 | ₹478.00 | ₹486.85 | 3,214 |
| 2026-05-04 | ₹482.95 | ₹483.60 | ₹475.65 | ₹479.80 | 1,493 |
| 2026-04-30 | ₹481.80 | ₹481.80 | ₹474.20 | ₹478.00 | 1,107 |
| 2026-04-29 | ₹477.85 | ₹482.50 | ₹475.25 | ₹481.85 | 1,305 |
| 2026-04-28 | ₹471.50 | ₹479.80 | ₹471.50 | ₹475.05 | 617 |
| 2026-04-27 | ₹477.95 | ₹482.70 | ₹473.00 | ₹478.00 | 2,707 |
| 2026-04-24 | ₹477.60 | ₹477.60 | ₹471.00 | ₹472.20 | 529 |
| 2026-04-23 | ₹483.95 | ₹483.95 | ₹472.75 | ₹474.15 | 772 |
| 2026-04-22 | ₹473.05 | ₹484.90 | ₹471.05 | ₹478.75 | 1,581 |
| 2026-04-21 | ₹475.50 | ₹476.00 | ₹461.80 | ₹472.30 | 2,486 |
| 2026-04-20 | ₹480.00 | ₹484.85 | ₹475.10 | ₹475.30 | 1,069 |
| 2026-04-17 | ₹470.00 | ₹486.00 | ₹470.00 | ₹479.50 | 6,665 |
| 2026-04-16 | ₹467.05 | ₹470.00 | ₹461.50 | ₹468.00 | 845 |
| 2026-04-15 | ₹458.00 | ₹471.00 | ₹458.00 | ₹469.50 | 4,598 |
| 2026-04-13 | ₹442.20 | ₹461.50 | ₹442.20 | ₹455.25 | 2,840 |
| 2026-04-10 | ₹455.30 | ₹457.00 | ₹445.10 | ₹454.80 | 2,361 |
| 2026-04-09 | ₹450.55 | ₹454.40 | ₹450.00 | ₹453.20 | 630 |
| 2026-04-08 | ₹445.05 | ₹453.80 | ₹445.00 | ₹450.45 | 1,468 |
| 2026-04-07 | ₹443.90 | ₹445.45 | ₹439.30 | ₹442.65 | 2,248 |
| 2026-04-06 | ₹440.00 | ₹444.30 | ₹438.20 | ₹444.20 | 380 |
| 2026-04-02 | ₹429.25 | ₹439.70 | ₹427.00 | ₹437.40 | 1,343 |
| 2026-04-01 | ₹428.65 | ₹436.90 | ₹428.60 | ₹436.80 | 1,537 |
| 2026-03-30 | ₹446.00 | ₹446.00 | ₹421.05 | ₹424.40 | 3,063 |
| 2026-03-27 | ₹441.40 | ₹445.90 | ₹438.40 | ₹441.00 | 2,528 |
| 2026-03-25 | ₹440.00 | ₹448.70 | ₹432.30 | ₹441.40 | 5,210 |
| 2026-03-24 | ₹440.00 | ₹441.90 | ₹433.00 | ₹438.35 | 1,421 |
| 2026-03-23 | ₹442.55 | ₹442.55 | ₹426.30 | ₹432.55 | 2,307 |
| 2026-03-20 | ₹442.35 | ₹446.45 | ₹441.00 | ₹443.95 | 3,260 |
| 2026-03-19 | ₹454.00 | ₹454.00 | ₹441.20 | ₹441.95 | 2,756 |
| 2026-03-18 | ₹438.25 | ₹450.00 | ₹438.25 | ₹448.45 | 5,463 |
| 2026-03-17 | ₹434.00 | ₹442.85 | ₹433.00 | ₹437.55 | 1,877 |
| 2026-03-16 | ₹443.70 | ₹445.90 | ₹433.00 | ₹435.60 | 2,975 |
| 2026-03-13 | ₹441.00 | ₹445.95 | ₹436.20 | ₹439.55 | 2,409 |
| 2026-03-12 | ₹450.00 | ₹452.25 | ₹440.00 | ₹442.60 | 4,421 |
| 2026-03-11 | ₹450.50 | ₹455.30 | ₹449.05 | ₹451.00 | 411 |
| 2026-03-10 | ₹448.85 | ₹459.00 | ₹443.00 | ₹452.55 | 2,135 |
| 2026-03-09 | ₹445.40 | ₹454.40 | ₹441.30 | ₹444.40 | 1,292 |
| 2026-03-06 | ₹448.35 | ₹457.45 | ₹448.35 | ₹453.05 | 362 |
| 2026-03-05 | ₹452.50 | ₹456.00 | ₹452.00 | ₹452.05 | 1,569 |
| 2026-03-04 | ₹450.00 | ₹455.80 | ₹449.00 | ₹449.65 | 1,543 |
| 2026-03-02 | ₹451.30 | ₹459.00 | ₹450.00 | ₹456.00 | 5,165 |
| 2026-02-27 | ₹468.00 | ₹472.60 | ₹461.95 | ₹465.40 | 3,075 |
| 2026-02-26 | ₹469.80 | ₹473.00 | ₹460.30 | ₹467.15 | 3,742 |
| 2026-02-25 | ₹475.00 | ₹475.00 | ₹466.20 | ₹468.10 | 3,307 |
| 2026-02-24 | ₹472.60 | ₹473.70 | ₹469.00 | ₹471.70 | 1,361 |
| 2026-02-23 | ₹477.25 | ₹478.00 | ₹471.50 | ₹472.10 | 470 |
| 2026-02-20 | ₹475.85 | ₹480.00 | ₹472.55 | ₹474.05 | 890 |
| 2026-02-19 | ₹487.95 | ₹487.95 | ₹475.00 | ₹475.90 | 4,666 |
| 2026-02-18 | ₹480.00 | ₹484.35 | ₹480.00 | ₹482.60 | 1,050 |
| 2026-02-17 | ₹489.90 | ₹489.90 | ₹475.35 | ₹484.00 | 879 |
| 2026-02-16 | ₹486.10 | ₹498.95 | ₹480.60 | ₹481.05 | 3,686 |
| 2026-02-13 | ₹505.95 | ₹505.95 | ₹490.00 | ₹493.55 | 5,136 |
| 2026-02-12 | ₹512.50 | ₹521.00 | ₹500.00 | ₹518.35 | 6,427 |
| 2026-02-11 | ₹520.00 | ₹523.20 | ₹508.00 | ₹512.65 | 2,860 |
| 2026-02-10 | ₹515.50 | ₹524.70 | ₹512.60 | ₹519.45 | 6,758 |
| 2026-02-09 | ₹520.00 | ₹520.00 | ₹512.00 | ₹516.00 | 1,307 |
| 2026-02-06 | ₹515.70 | ₹515.70 | ₹507.10 | ₹515.60 | 1,165 |
| 2026-02-05 | ₹524.50 | ₹524.50 | ₹501.05 | ₹508.70 | 1,669 |
| 2026-02-04 | ₹519.80 | ₹525.60 | ₹505.05 | ₹522.15 | 13,023 |
| 2026-02-03 | ₹480.00 | ₹517.40 | ₹480.00 | ₹513.15 | 32,991 |
| 2026-02-02 | ₹473.55 | ₹478.50 | ₹471.20 | ₹471.65 | 349 |
| 2026-02-01 | ₹479.50 | ₹479.80 | ₹472.10 | ₹473.10 | 441 |
| 2026-01-30 | ₹478.00 | ₹478.90 | ₹473.10 | ₹476.90 | 1,083 |
| 2026-01-29 | ₹471.15 | ₹477.95 | ₹469.20 | ₹472.00 | 1,469 |
| 2026-01-28 | ₹470.70 | ₹479.00 | ₹469.55 | ₹471.65 | 1,144 |
| 2026-01-27 | ₹474.00 | ₹477.70 | ₹468.55 | ₹470.85 | 1,518 |
| 2026-01-23 | ₹476.55 | ₹480.00 | ₹474.30 | ₹474.50 | 474 |
| 2026-01-22 | ₹477.95 | ₹483.95 | ₹474.50 | ₹474.90 | 1,708 |
| 2026-01-21 | ₹478.00 | ₹479.70 | ₹474.00 | ₹478.00 | 1,732 |
| 2026-01-20 | ₹482.20 | ₹482.20 | ₹477.75 | ₹477.85 | 709 |
| 2026-01-19 | ₹485.40 | ₹485.40 | ₹477.00 | ₹478.65 | 1,581 |
| 2026-01-16 | ₹478.20 | ₹483.95 | ₹478.20 | ₹480.50 | 644 |
| 2026-01-14 | ₹477.70 | ₹484.60 | ₹477.70 | ₹479.75 | 1,298 |
| 2026-01-13 | ₹479.20 | ₹482.80 | ₹477.60 | ₹479.35 | 1,242 |
| 2026-01-12 | ₹481.60 | ₹483.20 | ₹478.00 | ₹479.20 | 1,629 |
| 2026-01-09 | ₹488.00 | ₹490.00 | ₹480.30 | ₹481.60 | 3,719 |
| 2026-01-08 | ₹490.00 | ₹493.00 | ₹487.35 | ₹488.25 | 3,694 |
| 2026-01-07 | ₹491.15 | ₹492.50 | ₹489.65 | ₹491.40 | 942 |
| 2026-01-06 | ₹491.00 | ₹492.95 | ₹490.00 | ₹491.15 | 1,289 |
| 2026-01-05 | ₹490.95 | ₹493.00 | ₹488.65 | ₹491.55 | 649 |
| 2026-01-02 | ₹490.00 | ₹492.50 | ₹488.15 | ₹490.90 | 1,016 |
| 2026-01-01 | ₹491.85 | ₹493.70 | ₹486.20 | ₹489.75 | 2,679 |
Panasonic Carbon Share Price Performance Analysis (Jan 2008 - Aug 2026)
PANCARBON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.53%
₹489.75 → ₹433.30
Year to Date
Price Volatility
3.90%
Low Volatility
Year to Date
Average Daily Volume
3,029
Year to Date Average
BSE Exchange
Panasonic Carbon Share Price History – Frequently Asked Questions
Common questions about PANCARBON historical data and records.
What is the all-time high share price of Panasonic Carbon (PANCARBON)?
The all-time high share price of Panasonic Carbon was ₹946.95 recorded on January 09, 2018 on the BSE exchange.
What is the all-time low share price of Panasonic Carbon (PANCARBON)?
The all-time low share price of Panasonic Carbon was ₹75.05 recorded on March 09, 2009 on the BSE exchange.
How can I download PANCARBON historical share price data?
You can download Panasonic Carbon 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 PANCARBON shares?
The highest trading volume day for Panasonic Carbon was 830,868 shares traded on January 13, 2016 on the BSE exchange, with share price at ₹433.8.