Price Data Selection & Download
Panchmahal Steels Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3806 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Panchmahal Steels share price today.
Share Price All Time High
₹384.50
November 25, 2025
BSE Exchange
Share Price All Time Low
₹10.90
January 29, 2016
BSE Exchange
Highest Volume Trading Day
803,132
September 19, 2018 • ₹40.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PANCHMAHQ daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹320.00 | ₹320.00 | ₹306.20 | ₹311.20 | 326 |
| 2026-05-26 | ₹337.50 | ₹337.50 | ₹310.00 | ₹319.00 | 545 |
| 2026-05-25 | ₹323.00 | ₹329.95 | ₹315.00 | ₹315.05 | 497 |
| 2026-05-22 | ₹315.00 | ₹320.50 | ₹310.05 | ₹319.50 | 199 |
| 2026-05-21 | ₹331.45 | ₹331.50 | ₹310.20 | ₹315.55 | 402 |
| 2026-05-20 | ₹318.00 | ₹324.50 | ₹318.00 | ₹323.70 | 125 |
| 2026-05-19 | ₹315.00 | ₹331.00 | ₹310.00 | ₹319.80 | 181 |
| 2026-05-18 | ₹336.60 | ₹336.60 | ₹310.00 | ₹310.95 | 89 |
| 2026-05-15 | ₹330.85 | ₹330.90 | ₹315.50 | ₹320.00 | 1,806 |
| 2026-05-14 | ₹325.00 | ₹336.75 | ₹314.95 | ₹317.05 | 550 |
| 2026-05-13 | ₹333.95 | ₹334.15 | ₹317.25 | ₹325.00 | 158 |
| 2026-05-12 | ₹335.75 | ₹335.75 | ₹317.00 | ₹317.00 | 109 |
| 2026-05-11 | ₹334.90 | ₹334.90 | ₹303.55 | ₹317.90 | 47 |
| 2026-05-08 | ₹329.90 | ₹329.90 | ₹315.05 | ₹320.85 | 206 |
| 2026-05-07 | ₹329.90 | ₹329.90 | ₹315.00 | ₹320.00 | 395 |
| 2026-05-06 | ₹323.40 | ₹332.00 | ₹312.00 | ₹326.45 | 938 |
| 2026-05-05 | ₹331.85 | ₹331.85 | ₹300.00 | ₹323.95 | 322 |
| 2026-05-04 | ₹302.15 | ₹332.95 | ₹302.15 | ₹324.00 | 647 |
| 2026-04-30 | ₹319.95 | ₹330.00 | ₹315.00 | ₹321.00 | 202 |
| 2026-04-29 | ₹319.95 | ₹330.00 | ₹314.95 | ₹320.00 | 1,825 |
| 2026-04-28 | ₹309.00 | ₹332.90 | ₹305.00 | ₹308.40 | 1,607 |
| 2026-04-27 | ₹333.90 | ₹333.90 | ₹295.00 | ₹313.65 | 664 |
| 2026-04-24 | ₹324.00 | ₹324.00 | ₹303.00 | ₹303.05 | 60 |
| 2026-04-23 | ₹334.90 | ₹334.90 | ₹304.95 | ₹305.90 | 233 |
| 2026-04-22 | ₹332.80 | ₹332.80 | ₹298.50 | ₹309.45 | 975 |
| 2026-04-21 | ₹305.95 | ₹306.00 | ₹298.10 | ₹305.20 | 1,083 |
| 2026-04-20 | ₹309.70 | ₹340.00 | ₹305.10 | ₹310.25 | 1,535 |
| 2026-04-17 | ₹305.00 | ₹305.00 | ₹298.00 | ₹299.75 | 242 |
| 2026-04-16 | ₹317.80 | ₹318.00 | ₹300.55 | ₹300.70 | 468 |
| 2026-04-15 | ₹305.70 | ₹330.00 | ₹300.50 | ₹301.35 | 2,067 |
| 2026-04-13 | ₹303.00 | ₹306.00 | ₹300.00 | ₹305.70 | 100 |
| 2026-04-10 | ₹300.00 | ₹300.00 | ₹295.00 | ₹295.00 | 291 |
| 2026-04-09 | ₹300.05 | ₹309.90 | ₹297.05 | ₹297.05 | 558 |
| 2026-04-08 | ₹310.00 | ₹314.00 | ₹295.00 | ₹299.90 | 986 |
| 2026-04-07 | ₹302.05 | ₹309.95 | ₹292.00 | ₹299.35 | 412 |
| 2026-04-06 | ₹360.00 | ₹360.00 | ₹318.00 | ₹322.75 | 21 |
| 2026-04-02 | ₹308.00 | ₹319.90 | ₹308.00 | ₹310.95 | 5,473 |
| 2026-04-01 | ₹314.70 | ₹314.70 | ₹295.00 | ₹307.05 | 1,509 |
| 2026-03-30 | ₹306.50 | ₹306.90 | ₹284.50 | ₹285.85 | 170 |
| 2026-03-27 | ₹309.10 | ₹309.10 | ₹293.00 | ₹303.80 | 121 |
| 2026-03-25 | ₹285.50 | ₹319.95 | ₹280.15 | ₹309.10 | 4,112 |
| 2026-03-24 | ₹285.90 | ₹285.95 | ₹285.00 | ₹285.50 | 6 |
| 2026-03-23 | ₹289.85 | ₹289.85 | ₹265.05 | ₹275.00 | 297 |
| 2026-03-20 | ₹286.00 | ₹336.80 | ₹277.00 | ₹283.05 | 2,675 |
| 2026-03-19 | ₹300.05 | ₹300.05 | ₹295.00 | ₹298.30 | 122 |
| 2026-03-18 | ₹318.00 | ₹318.00 | ₹302.05 | ₹303.00 | 693 |
| 2026-03-17 | ₹314.95 | ₹315.00 | ₹314.95 | ₹315.00 | 10 |
| 2026-03-16 | ₹321.65 | ₹321.65 | ₹294.10 | ₹310.55 | 484 |
| 2026-03-13 | ₹311.00 | ₹323.00 | ₹308.10 | ₹312.55 | 2,152 |
| 2026-03-12 | ₹330.45 | ₹330.45 | ₹307.25 | ₹325.85 | 2,247 |
| 2026-03-11 | ₹310.45 | ₹310.45 | ₹310.45 | ₹310.45 | 66 |
| 2026-03-10 | ₹310.00 | ₹336.00 | ₹300.10 | ₹310.45 | 5,685 |
| 2026-03-09 | ₹316.75 | ₹323.95 | ₹300.10 | ₹311.15 | 695 |
| 2026-03-06 | ₹329.95 | ₹329.95 | ₹319.95 | ₹319.95 | 23 |
| 2026-03-05 | ₹333.95 | ₹333.95 | ₹305.10 | ₹311.80 | 535 |
| 2026-03-04 | ₹313.80 | ₹324.00 | ₹302.05 | ₹310.55 | 1,117 |
| 2026-03-02 | ₹342.95 | ₹347.90 | ₹325.10 | ₹339.20 | 2,027 |
| 2026-02-27 | ₹322.00 | ₹350.00 | ₹322.00 | ₹343.10 | 550 |
| 2026-02-26 | ₹327.80 | ₹340.00 | ₹315.35 | ₹325.10 | 753 |
| 2026-02-25 | ₹335.00 | ₹349.65 | ₹325.00 | ₹326.65 | 605 |
| 2026-02-24 | ₹339.70 | ₹339.70 | ₹316.20 | ₹335.25 | 23 |
| 2026-02-23 | ₹353.00 | ₹353.00 | ₹321.00 | ₹321.95 | 364 |
| 2026-02-20 | ₹358.70 | ₹358.70 | ₹326.00 | ₹339.10 | 931 |
| 2026-02-19 | ₹350.00 | ₹354.95 | ₹331.50 | ₹337.05 | 997 |
| 2026-02-18 | ₹350.00 | ₹353.00 | ₹330.00 | ₹338.45 | 4,910 |
| 2026-02-17 | ₹335.05 | ₹348.80 | ₹335.05 | ₹341.55 | 1,421 |
| 2026-02-16 | ₹351.25 | ₹357.50 | ₹343.05 | ₹345.30 | 1,400 |
| 2026-02-13 | ₹360.00 | ₹360.00 | ₹332.25 | ₹351.20 | 3,174 |
| 2026-02-12 | ₹338.00 | ₹366.00 | ₹335.00 | ₹353.70 | 8,261 |
| 2026-02-11 | ₹344.30 | ₹349.00 | ₹336.00 | ₹338.25 | 912 |
| 2026-02-10 | ₹341.20 | ₹341.20 | ₹326.00 | ₹339.00 | 195 |
| 2026-02-09 | ₹321.15 | ₹349.35 | ₹321.15 | ₹341.20 | 1,559 |
| 2026-02-06 | ₹325.00 | ₹344.40 | ₹320.00 | ₹343.40 | 1,624 |
| 2026-02-05 | ₹334.65 | ₹335.00 | ₹322.00 | ₹334.90 | 251 |
| 2026-02-04 | ₹324.40 | ₹339.95 | ₹307.05 | ₹334.65 | 3,333 |
| 2026-02-03 | ₹325.00 | ₹325.00 | ₹306.00 | ₹308.45 | 3,490 |
| 2026-02-01 | ₹322.90 | ₹323.95 | ₹305.50 | ₹319.05 | 170 |
| 2026-01-30 | ₹318.00 | ₹318.00 | ₹309.35 | ₹309.50 | 71 |
| 2026-01-29 | ₹321.60 | ₹328.75 | ₹308.00 | ₹318.75 | 7,444 |
| 2026-01-28 | ₹311.15 | ₹311.80 | ₹303.50 | ₹307.30 | 2,566 |
| 2026-01-27 | ₹301.05 | ₹311.85 | ₹300.50 | ₹311.85 | 2,568 |
| 2026-01-23 | ₹320.00 | ₹324.40 | ₹287.00 | ₹307.15 | 2,689 |
| 2026-01-22 | ₹300.30 | ₹315.90 | ₹300.10 | ₹311.10 | 1,191 |
| 2026-01-21 | ₹311.20 | ₹321.00 | ₹311.20 | ₹317.90 | 152 |
| 2026-01-20 | ₹307.00 | ₹313.00 | ₹301.05 | ₹311.30 | 2,992 |
| 2026-01-19 | ₹301.00 | ₹322.85 | ₹301.00 | ₹306.85 | 2,284 |
| 2026-01-16 | ₹323.00 | ₹323.00 | ₹306.00 | ₹307.80 | 4,956 |
| 2026-01-14 | ₹322.80 | ₹323.00 | ₹300.00 | ₹313.00 | 1,534 |
| 2026-01-13 | ₹322.90 | ₹322.90 | ₹310.00 | ₹310.20 | 135 |
| 2026-01-12 | ₹310.00 | ₹320.95 | ₹295.00 | ₹316.35 | 3,930 |
| 2026-01-09 | ₹307.00 | ₹314.30 | ₹290.00 | ₹290.10 | 8,403 |
| 2026-01-08 | ₹322.00 | ₹326.50 | ₹305.00 | ₹306.10 | 4,736 |
| 2026-01-07 | ₹315.00 | ₹322.00 | ₹308.20 | ₹320.75 | 852 |
| 2026-01-06 | ₹328.10 | ₹328.10 | ₹305.55 | ₹312.40 | 2,439 |
| 2026-01-05 | ₹321.65 | ₹330.85 | ₹317.35 | ₹320.00 | 1,939 |
| 2026-01-02 | ₹321.00 | ₹326.90 | ₹320.10 | ₹320.85 | 1,155 |
| 2026-01-01 | ₹323.00 | ₹326.50 | ₹310.50 | ₹313.20 | 3,062 |
Panchmahal Steels Share Price Performance Analysis (Jan 2008 - May 2026)
PANCHMAHQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.64%
₹313.20 → ₹311.20
Year to Date
Price Volatility
4.66%
Low Volatility
Year to Date
Average Daily Volume
1,455
Year to Date Average
BSE Exchange
Panchmahal Steels Share Price History – Frequently Asked Questions
Common questions about PANCHMAHQ historical data and records. Explore PANCHMAHQ Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Panchmahal Steels (PANCHMAHQ)?
The all-time high share price of Panchmahal Steels was ₹384.5 recorded on November 25, 2025 on the BSE exchange.
What is the all-time low share price of Panchmahal Steels (PANCHMAHQ)?
The all-time low share price of Panchmahal Steels was ₹10.9 recorded on January 29, 2016 on the BSE exchange.
How can I download PANCHMAHQ historical share price data?
You can download Panchmahal Steels 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 PANCHMAHQ shares?
The highest trading volume day for Panchmahal Steels was 803,132 shares traded on September 19, 2018 on the BSE exchange, with share price at ₹40.75.