Price Data Selection & Download
Panasonic Energy Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4479 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review Panasonic Energy P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹615.00
April 19, 2024
BSE Exchange
Share Price All Time Low
₹28.10
March 12, 2009
BSE Exchange
Highest Volume Trading Day
459,752
July 18, 2023 • ₹388.05
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
PANAENERG daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹252.55 | ₹257.85 | ₹250.20 | ₹252.35 | 1,190 |
| 2026-09-17 | ₹254.35 | ₹259.80 | ₹250.00 | ₹252.50 | 2,400 |
| 2026-09-16 | ₹252.50 | ₹262.80 | ₹249.25 | ₹255.10 | 1,755 |
| 2026-09-15 | ₹262.90 | ₹264.50 | ₹251.00 | ₹253.60 | 1,162 |
| 2026-09-11 | ₹262.00 | ₹264.65 | ₹260.00 | ₹262.85 | 1,265 |
| 2026-09-10 | ₹262.65 | ₹265.20 | ₹262.10 | ₹262.80 | 1,429 |
| 2026-09-09 | ₹264.95 | ₹267.70 | ₹260.25 | ₹265.25 | 3,292 |
| 2026-09-08 | ₹259.00 | ₹264.85 | ₹258.15 | ₹262.55 | 1,730 |
| 2026-09-07 | ₹263.00 | ₹265.75 | ₹255.20 | ₹259.10 | 2,989 |
| 2026-09-04 | ₹262.00 | ₹265.65 | ₹257.00 | ₹260.75 | 1,486 |
| 2026-09-03 | ₹267.65 | ₹267.70 | ₹260.75 | ₹262.55 | 2,055 |
| 2026-09-02 | ₹264.00 | ₹264.00 | ₹261.05 | ₹263.70 | 1,223 |
| 2026-09-01 | ₹260.20 | ₹269.70 | ₹260.20 | ₹261.70 | 2,238 |
| 2026-08-31 | ₹265.00 | ₹269.40 | ₹260.05 | ₹263.30 | 2,774 |
| 2026-08-28 | ₹263.95 | ₹268.50 | ₹261.55 | ₹265.55 | 4,164 |
| 2026-08-27 | ₹256.30 | ₹264.40 | ₹256.30 | ₹260.65 | 1,497 |
| 2026-08-26 | ₹260.20 | ₹263.00 | ₹260.20 | ₹260.80 | 869 |
| 2026-08-25 | ₹261.00 | ₹265.00 | ₹260.10 | ₹263.75 | 1,238 |
| 2026-08-24 | ₹260.00 | ₹263.00 | ₹260.00 | ₹260.20 | 1,749 |
| 2026-08-21 | ₹261.00 | ₹261.75 | ₹254.75 | ₹257.50 | 864 |
| 2026-08-20 | ₹256.85 | ₹260.70 | ₹254.50 | ₹259.90 | 2,200 |
| 2026-08-19 | ₹259.00 | ₹262.70 | ₹253.55 | ₹256.85 | 708 |
| 2026-08-18 | ₹257.00 | ₹259.00 | ₹253.00 | ₹258.50 | 1,752 |
| 2026-08-17 | ₹261.00 | ₹261.00 | ₹255.65 | ₹257.55 | 266 |
| 2026-08-14 | ₹258.00 | ₹262.00 | ₹258.00 | ₹261.15 | 3,668 |
| 2026-08-13 | ₹255.00 | ₹262.60 | ₹255.00 | ₹260.30 | 3,222 |
| 2026-08-12 | ₹257.70 | ₹260.00 | ₹255.00 | ₹255.10 | 4,223 |
| 2026-08-11 | ₹249.60 | ₹261.50 | ₹249.60 | ₹257.70 | 3,099 |
| 2026-08-10 | ₹252.55 | ₹259.50 | ₹252.05 | ₹254.25 | 2,944 |
| 2026-08-07 | ₹264.40 | ₹264.40 | ₹249.00 | ₹256.50 | 21,657 |
| 2026-08-06 | ₹255.00 | ₹259.80 | ₹250.25 | ₹258.00 | 4,039 |
| 2026-08-05 | ₹250.00 | ₹257.80 | ₹249.05 | ₹256.85 | 2,199 |
| 2026-08-04 | ₹246.20 | ₹256.80 | ₹246.20 | ₹249.35 | 1,536 |
| 2026-08-03 | ₹259.80 | ₹259.80 | ₹248.15 | ₹253.70 | 2,813 |
| 2026-07-31 | ₹252.00 | ₹254.00 | ₹248.00 | ₹252.85 | 1,405 |
| 2026-07-30 | ₹247.00 | ₹255.00 | ₹247.00 | ₹252.95 | 3,582 |
| 2026-07-29 | ₹245.00 | ₹248.85 | ₹244.60 | ₹246.65 | 8,235 |
| 2026-07-28 | ₹247.00 | ₹250.65 | ₹245.00 | ₹248.85 | 1,587 |
| 2026-07-27 | ₹248.00 | ₹252.00 | ₹246.05 | ₹248.65 | 1,768 |
| 2026-07-24 | ₹250.00 | ₹251.80 | ₹242.00 | ₹246.00 | 1,926 |
| 2026-07-23 | ₹250.40 | ₹252.80 | ₹244.20 | ₹246.15 | 1,256 |
| 2026-07-22 | ₹250.00 | ₹255.70 | ₹248.10 | ₹250.75 | 1,036 |
| 2026-07-21 | ₹251.50 | ₹252.00 | ₹245.00 | ₹250.55 | 3,654 |
| 2026-07-20 | ₹256.95 | ₹257.00 | ₹247.00 | ₹250.25 | 1,721 |
| 2026-07-17 | ₹252.85 | ₹252.85 | ₹242.00 | ₹245.75 | 8,587 |
| 2026-07-16 | ₹260.00 | ₹263.00 | ₹240.00 | ₹251.80 | 20,866 |
| 2026-07-15 | ₹256.55 | ₹266.00 | ₹256.55 | ₹260.45 | 1,870 |
| 2026-07-14 | ₹256.10 | ₹265.05 | ₹256.10 | ₹262.35 | 2,994 |
| 2026-07-13 | ₹260.85 | ₹264.00 | ₹255.15 | ₹260.95 | 2,470 |
| 2026-07-10 | ₹259.00 | ₹263.00 | ₹258.00 | ₹260.85 | 1,609 |
| 2026-07-09 | ₹260.25 | ₹267.70 | ₹255.00 | ₹257.40 | 4,191 |
| 2026-07-08 | ₹266.65 | ₹268.90 | ₹253.50 | ₹258.30 | 1,302 |
| 2026-07-07 | ₹270.45 | ₹270.45 | ₹265.15 | ₹267.30 | 726 |
| 2026-07-06 | ₹271.00 | ₹274.00 | ₹265.00 | ₹270.25 | 3,790 |
| 2026-07-03 | ₹274.95 | ₹275.95 | ₹268.10 | ₹268.85 | 1,747 |
| 2026-07-02 | ₹267.95 | ₹274.90 | ₹267.15 | ₹273.25 | 1,373 |
| 2026-07-01 | ₹268.95 | ₹274.75 | ₹265.95 | ₹268.15 | 5,645 |
| 2026-06-30 | ₹262.50 | ₹271.00 | ₹262.50 | ₹267.70 | 4,048 |
| 2026-06-29 | ₹265.10 | ₹269.45 | ₹259.40 | ₹262.60 | 7,453 |
| 2026-06-25 | ₹288.00 | ₹288.10 | ₹266.70 | ₹271.05 | 29,795 |
| 2026-06-24 | ₹286.20 | ₹296.25 | ₹286.20 | ₹289.95 | 2,625 |
| 2026-06-23 | ₹288.00 | ₹299.80 | ₹287.95 | ₹291.40 | 4,984 |
| 2026-06-22 | ₹289.45 | ₹294.00 | ₹285.30 | ₹288.15 | 2,385 |
| 2026-06-19 | ₹286.40 | ₹292.45 | ₹283.10 | ₹289.45 | 2,576 |
| 2026-06-18 | ₹294.70 | ₹294.70 | ₹282.10 | ₹287.30 | 1,578 |
| 2026-06-17 | ₹284.50 | ₹292.70 | ₹284.50 | ₹288.85 | 1,391 |
| 2026-06-16 | ₹288.50 | ₹290.00 | ₹281.35 | ₹284.50 | 1,803 |
| 2026-06-15 | ₹286.00 | ₹294.00 | ₹285.00 | ₹285.25 | 1,412 |
| 2026-06-12 | ₹283.95 | ₹292.70 | ₹282.00 | ₹283.50 | 613 |
| 2026-06-11 | ₹280.00 | ₹287.00 | ₹280.00 | ₹280.95 | 591 |
| 2026-06-10 | ₹285.00 | ₹290.90 | ₹281.05 | ₹284.30 | 939 |
| 2026-06-09 | ₹285.00 | ₹289.80 | ₹277.05 | ₹285.80 | 607 |
| 2026-06-08 | ₹289.00 | ₹290.00 | ₹285.20 | ₹285.45 | 483 |
| 2026-06-05 | ₹283.80 | ₹290.80 | ₹283.15 | ₹289.90 | 2,284 |
| 2026-06-04 | ₹280.00 | ₹287.20 | ₹277.25 | ₹283.80 | 2,087 |
| 2026-06-03 | ₹287.85 | ₹287.85 | ₹280.20 | ₹282.55 | 2,135 |
| 2026-06-02 | ₹292.00 | ₹299.00 | ₹277.40 | ₹287.85 | 6,297 |
| 2026-06-01 | ₹298.00 | ₹303.00 | ₹290.20 | ₹291.55 | 1,848 |
| 2026-05-29 | ₹301.80 | ₹309.90 | ₹286.60 | ₹298.25 | 18,041 |
| 2026-05-27 | ₹304.00 | ₹309.80 | ₹298.15 | ₹301.80 | 5,497 |
| 2026-05-26 | ₹311.95 | ₹313.00 | ₹303.70 | ₹304.00 | 1,511 |
| 2026-05-25 | ₹306.00 | ₹315.90 | ₹306.00 | ₹312.00 | 2,262 |
| 2026-05-22 | ₹311.00 | ₹311.80 | ₹303.05 | ₹306.00 | 593 |
| 2026-05-21 | ₹300.00 | ₹315.00 | ₹300.00 | ₹312.05 | 4,461 |
| 2026-05-20 | ₹295.60 | ₹309.70 | ₹294.05 | ₹303.35 | 3,144 |
| 2026-05-19 | ₹292.05 | ₹300.00 | ₹292.05 | ₹295.60 | 325 |
| 2026-05-18 | ₹302.50 | ₹302.75 | ₹287.50 | ₹291.60 | 1,748 |
| 2026-05-15 | ₹314.35 | ₹314.35 | ₹295.00 | ₹298.20 | 832 |
| 2026-05-14 | ₹302.95 | ₹302.95 | ₹297.00 | ₹298.00 | 885 |
| 2026-05-13 | ₹280.85 | ₹304.85 | ₹280.85 | ₹303.15 | 4,021 |
| 2026-05-12 | ₹300.00 | ₹308.95 | ₹276.20 | ₹286.55 | 10,481 |
| 2026-05-11 | ₹314.60 | ₹314.60 | ₹303.00 | ₹303.40 | 1,112 |
| 2026-05-08 | ₹312.00 | ₹314.75 | ₹306.50 | ₹310.20 | 2,138 |
| 2026-05-07 | ₹303.60 | ₹319.00 | ₹303.60 | ₹312.05 | 2,931 |
| 2026-05-06 | ₹298.00 | ₹316.00 | ₹298.00 | ₹310.55 | 5,718 |
| 2026-05-05 | ₹291.95 | ₹312.70 | ₹284.00 | ₹298.40 | 9,856 |
| 2026-05-04 | ₹282.10 | ₹297.00 | ₹282.10 | ₹293.75 | 1,588 |
| 2026-04-30 | ₹284.05 | ₹290.35 | ₹284.05 | ₹289.45 | 940 |
| 2026-04-29 | ₹292.00 | ₹298.90 | ₹285.55 | ₹289.00 | 3,561 |
| 2026-04-28 | ₹295.00 | ₹302.95 | ₹285.00 | ₹289.80 | 4,232 |
| 2026-04-27 | ₹299.05 | ₹306.35 | ₹281.60 | ₹294.75 | 4,770 |
| 2026-04-24 | ₹309.00 | ₹311.00 | ₹300.45 | ₹306.85 | 1,157 |
| 2026-04-23 | ₹299.00 | ₹317.70 | ₹299.00 | ₹305.90 | 4,187 |
| 2026-04-22 | ₹305.80 | ₹310.00 | ₹295.60 | ₹302.60 | 7,150 |
| 2026-04-21 | ₹309.00 | ₹310.90 | ₹300.00 | ₹303.85 | 1,401 |
| 2026-04-20 | ₹313.00 | ₹313.05 | ₹303.15 | ₹308.00 | 1,569 |
| 2026-04-17 | ₹290.30 | ₹318.00 | ₹290.30 | ₹313.25 | 3,439 |
| 2026-04-16 | ₹291.60 | ₹306.00 | ₹291.60 | ₹300.00 | 1,530 |
| 2026-04-15 | ₹281.40 | ₹303.70 | ₹281.35 | ₹300.10 | 7,519 |
| 2026-04-13 | ₹270.00 | ₹283.80 | ₹265.20 | ₹281.20 | 5,392 |
| 2026-04-10 | ₹275.05 | ₹277.90 | ₹270.20 | ₹272.95 | 6,823 |
| 2026-04-09 | ₹270.85 | ₹275.35 | ₹265.20 | ₹268.95 | 1,432 |
| 2026-04-08 | ₹283.75 | ₹283.75 | ₹267.00 | ₹270.85 | 12,803 |
| 2026-04-07 | ₹266.00 | ₹271.75 | ₹265.05 | ₹269.60 | 1,632 |
| 2026-04-06 | ₹261.25 | ₹264.00 | ₹255.25 | ₹263.65 | 1,073 |
| 2026-04-02 | ₹262.00 | ₹264.00 | ₹253.05 | ₹261.25 | 1,557 |
| 2026-04-01 | ₹256.80 | ₹268.70 | ₹256.75 | ₹262.95 | 1,102 |
| 2026-03-30 | ₹270.00 | ₹270.00 | ₹248.00 | ₹252.20 | 4,817 |
| 2026-03-27 | ₹268.50 | ₹272.95 | ₹265.00 | ₹266.15 | 6,288 |
| 2026-03-25 | ₹272.00 | ₹279.00 | ₹270.00 | ₹271.15 | 4,053 |
| 2026-03-24 | ₹268.00 | ₹276.80 | ₹268.00 | ₹269.45 | 5,516 |
| 2026-03-23 | ₹276.00 | ₹276.00 | ₹267.00 | ₹268.05 | 4,509 |
| 2026-03-20 | ₹279.75 | ₹279.75 | ₹273.00 | ₹275.70 | 1,866 |
| 2026-03-19 | ₹278.05 | ₹281.00 | ₹267.00 | ₹272.45 | 1,915 |
| 2026-03-18 | ₹278.00 | ₹291.00 | ₹271.35 | ₹278.85 | 6,357 |
| 2026-03-17 | ₹274.40 | ₹278.00 | ₹270.10 | ₹274.20 | 1,483 |
| 2026-03-16 | ₹279.40 | ₹283.90 | ₹270.30 | ₹274.40 | 1,256 |
| 2026-03-13 | ₹285.65 | ₹286.90 | ₹278.00 | ₹279.45 | 1,093 |
| 2026-03-12 | ₹291.55 | ₹291.55 | ₹280.00 | ₹285.65 | 3,711 |
| 2026-03-11 | ₹290.00 | ₹293.80 | ₹287.05 | ₹289.85 | 2,154 |
| 2026-03-10 | ₹284.60 | ₹291.45 | ₹280.65 | ₹287.85 | 13,551 |
| 2026-03-09 | ₹294.45 | ₹294.45 | ₹280.00 | ₹284.60 | 4,721 |
| 2026-03-06 | ₹307.70 | ₹308.50 | ₹292.55 | ₹294.45 | 1,384 |
| 2026-03-05 | ₹290.40 | ₹302.50 | ₹290.40 | ₹298.25 | 2,350 |
| 2026-03-04 | ₹300.00 | ₹302.40 | ₹291.75 | ₹299.30 | 3,111 |
| 2026-03-02 | ₹290.55 | ₹303.50 | ₹290.55 | ₹301.70 | 1,103 |
| 2026-02-27 | ₹298.00 | ₹304.95 | ₹298.00 | ₹303.35 | 493 |
| 2026-02-26 | ₹304.70 | ₹304.80 | ₹295.55 | ₹297.50 | 536 |
| 2026-02-25 | ₹298.60 | ₹303.85 | ₹298.00 | ₹299.65 | 1,557 |
| 2026-02-24 | ₹303.00 | ₹310.50 | ₹296.00 | ₹298.60 | 572 |
| 2026-02-23 | ₹300.05 | ₹306.90 | ₹300.05 | ₹303.30 | 1,271 |
| 2026-02-20 | ₹301.95 | ₹301.95 | ₹298.25 | ₹300.15 | 1,681 |
| 2026-02-19 | ₹305.60 | ₹309.00 | ₹296.00 | ₹298.10 | 1,972 |
| 2026-02-18 | ₹305.75 | ₹307.60 | ₹300.00 | ₹306.00 | 2,149 |
| 2026-02-17 | ₹306.75 | ₹309.75 | ₹293.00 | ₹305.75 | 3,485 |
| 2026-02-16 | ₹305.00 | ₹316.95 | ₹305.00 | ₹306.75 | 2,012 |
| 2026-02-13 | ₹319.95 | ₹319.95 | ₹312.00 | ₹314.90 | 663 |
| 2026-02-12 | ₹314.00 | ₹314.90 | ₹308.20 | ₹309.05 | 1,909 |
| 2026-02-11 | ₹332.80 | ₹332.80 | ₹311.00 | ₹315.15 | 2,949 |
| 2026-02-10 | ₹341.05 | ₹343.00 | ₹320.00 | ₹322.85 | 9,945 |
| 2026-02-09 | ₹349.00 | ₹350.00 | ₹340.20 | ₹340.25 | 1,901 |
| 2026-02-06 | ₹346.75 | ₹364.70 | ₹342.60 | ₹349.30 | 710 |
| 2026-02-05 | ₹360.05 | ₹360.05 | ₹351.50 | ₹355.45 | 1,007 |
| 2026-02-04 | ₹370.00 | ₹370.00 | ₹360.00 | ₹362.20 | 1,365 |
| 2026-02-03 | ₹350.55 | ₹399.00 | ₹350.55 | ₹377.05 | 24,083 |
| 2026-02-02 | ₹344.75 | ₹354.90 | ₹335.35 | ₹349.95 | 2,646 |
| 2026-02-01 | ₹365.75 | ₹365.75 | ₹335.10 | ₹342.45 | 976 |
| 2026-01-30 | ₹325.20 | ₹370.00 | ₹321.00 | ₹351.75 | 8,106 |
| 2026-01-29 | ₹325.90 | ₹335.00 | ₹316.05 | ₹325.20 | 6,204 |
| 2026-01-28 | ₹330.05 | ₹336.00 | ₹321.50 | ₹325.90 | 798 |
| 2026-01-27 | ₹315.00 | ₹337.00 | ₹311.10 | ₹332.60 | 3,269 |
| 2026-01-23 | ₹310.00 | ₹323.00 | ₹310.00 | ₹319.75 | 7,410 |
| 2026-01-22 | ₹302.00 | ₹321.70 | ₹298.10 | ₹310.10 | 1,990 |
| 2026-01-21 | ₹292.00 | ₹310.00 | ₹285.00 | ₹305.70 | 8,625 |
| 2026-01-20 | ₹299.25 | ₹306.70 | ₹281.05 | ₹286.50 | 4,533 |
| 2026-01-19 | ₹308.40 | ₹308.40 | ₹296.10 | ₹299.25 | 3,617 |
| 2026-01-16 | ₹310.70 | ₹310.70 | ₹301.30 | ₹303.25 | 1,636 |
| 2026-01-14 | ₹307.00 | ₹309.90 | ₹300.20 | ₹304.60 | 1,440 |
| 2026-01-13 | ₹313.00 | ₹313.70 | ₹301.25 | ₹307.75 | 1,576 |
| 2026-01-12 | ₹310.00 | ₹310.00 | ₹293.00 | ₹301.70 | 4,770 |
| 2026-01-09 | ₹314.00 | ₹320.90 | ₹305.30 | ₹307.40 | 4,178 |
| 2026-01-08 | ₹307.00 | ₹322.00 | ₹307.00 | ₹314.50 | 2,772 |
| 2026-01-07 | ₹317.80 | ₹317.80 | ₹311.05 | ₹314.20 | 976 |
| 2026-01-06 | ₹305.65 | ₹322.80 | ₹305.60 | ₹314.25 | 2,389 |
| 2026-01-05 | ₹308.25 | ₹312.90 | ₹301.10 | ₹311.85 | 2,279 |
| 2026-01-02 | ₹306.00 | ₹309.90 | ₹304.00 | ₹308.00 | 998 |
| 2026-01-01 | ₹302.00 | ₹312.50 | ₹302.00 | ₹306.30 | 5,602 |
Panasonic Energy Share Price Performance Analysis (Jan 2008 - Sep 2026)
PANAENERG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.61%
₹306.30 → ₹252.35
Year to Date
Price Volatility
9.16%
Low Volatility
Year to Date
Average Daily Volume
3,456
Year to Date Average
BSE Exchange
Panasonic Energy Share Price History – Frequently Asked Questions
Common questions about PANAENERG historical data and records. Analyse Panasonic Energy shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Panasonic Energy (PANAENERG)?
The all-time high share price of Panasonic Energy was ₹615.0 recorded on April 19, 2024 on the BSE exchange.
What is the all-time low share price of Panasonic Energy (PANAENERG)?
The all-time low share price of Panasonic Energy was ₹28.1 recorded on March 12, 2009 on the BSE exchange.
How can I download PANAENERG historical share price data?
You can download Panasonic Energy 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 PANAENERG shares?
The highest trading volume day for Panasonic Energy was 459,752 shares traded on July 18, 2023 on the BSE exchange, with share price at ₹388.05.