Price Data Selection & Download
Permanent Magnets Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3754 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹1721.00
August 24, 2023
BSE Exchange
Share Price All Time Low
₹4.88
December 05, 2013
BSE Exchange
Highest Volume Trading Day
520,333
August 19, 2019 • ₹110.25
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PERMAGN daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹854.35 | ₹867.05 | ₹825.00 | ₹855.75 | 3,315 |
| 2026-07-23 | ₹846.00 | ₹864.90 | ₹845.20 | ₹855.00 | 1,591 |
| 2026-07-22 | ₹855.05 | ₹872.00 | ₹841.00 | ₹846.00 | 1,756 |
| 2026-07-21 | ₹861.30 | ₹869.95 | ₹860.00 | ₹860.90 | 799 |
| 2026-07-20 | ₹864.75 | ₹867.00 | ₹856.50 | ₹861.30 | 890 |
| 2026-07-17 | ₹866.30 | ₹886.00 | ₹863.55 | ₹875.25 | 3,897 |
| 2026-07-16 | ₹862.65 | ₹897.50 | ₹853.20 | ₹867.15 | 4,153 |
| 2026-07-15 | ₹862.05 | ₹872.95 | ₹852.00 | ₹862.65 | 2,670 |
| 2026-07-14 | ₹865.05 | ₹885.00 | ₹855.00 | ₹860.70 | 8,367 |
| 2026-07-13 | ₹878.50 | ₹894.80 | ₹878.50 | ₹881.15 | 2,075 |
| 2026-07-10 | ₹897.00 | ₹901.95 | ₹880.00 | ₹892.30 | 3,000 |
| 2026-07-09 | ₹878.00 | ₹915.00 | ₹878.00 | ₹892.85 | 1,907 |
| 2026-07-08 | ₹934.95 | ₹934.95 | ₹888.00 | ₹890.60 | 3,646 |
| 2026-07-07 | ₹955.00 | ₹960.00 | ₹927.90 | ₹933.00 | 1,559 |
| 2026-07-06 | ₹969.00 | ₹970.00 | ₹941.00 | ₹956.10 | 4,217 |
| 2026-07-03 | ₹935.00 | ₹969.40 | ₹921.05 | ₹961.90 | 5,181 |
| 2026-07-02 | ₹945.00 | ₹950.05 | ₹923.00 | ₹931.10 | 6,109 |
| 2026-07-01 | ₹954.00 | ₹967.00 | ₹940.05 | ₹949.70 | 4,332 |
| 2026-06-30 | ₹944.00 | ₹970.00 | ₹939.10 | ₹955.55 | 10,195 |
| 2026-06-29 | ₹924.85 | ₹949.00 | ₹918.45 | ₹944.90 | 4,143 |
| 2026-06-25 | ₹960.00 | ₹966.00 | ₹899.95 | ₹920.45 | 7,541 |
| 2026-06-24 | ₹931.00 | ₹959.00 | ₹930.95 | ₹953.20 | 5,577 |
| 2026-06-23 | ₹939.00 | ₹965.00 | ₹919.00 | ₹933.80 | 10,981 |
| 2026-06-22 | ₹856.35 | ₹955.80 | ₹856.35 | ₹937.75 | 11,303 |
| 2026-06-19 | ₹850.00 | ₹869.00 | ₹822.50 | ₹866.70 | 4,005 |
| 2026-06-18 | ₹833.65 | ₹875.00 | ₹833.65 | ₹849.05 | 2,711 |
| 2026-06-17 | ₹844.00 | ₹868.40 | ₹839.80 | ₹842.95 | 1,127 |
| 2026-06-16 | ₹867.05 | ₹867.05 | ₹832.30 | ₹848.40 | 2,707 |
| 2026-06-15 | ₹880.00 | ₹880.00 | ₹852.85 | ₹867.55 | 6,180 |
| 2026-06-12 | ₹816.85 | ₹860.00 | ₹815.00 | ₹850.30 | 2,644 |
| 2026-06-11 | ₹819.95 | ₹820.80 | ₹808.05 | ₹810.10 | 2,576 |
| 2026-06-10 | ₹813.05 | ₹839.00 | ₹810.30 | ₹820.80 | 1,107 |
| 2026-06-09 | ₹820.00 | ₹825.00 | ₹806.25 | ₹812.55 | 1,128 |
| 2026-06-08 | ₹842.05 | ₹847.15 | ₹806.20 | ₹818.30 | 1,639 |
| 2026-06-05 | ₹819.40 | ₹849.80 | ₹805.20 | ₹847.15 | 5,948 |
| 2026-06-04 | ₹808.10 | ₹818.95 | ₹771.20 | ₹803.35 | 5,318 |
| 2026-06-03 | ₹846.05 | ₹850.00 | ₹795.10 | ₹807.90 | 10,005 |
| 2026-06-02 | ₹855.05 | ₹875.00 | ₹840.00 | ₹844.45 | 3,614 |
| 2026-06-01 | ₹870.60 | ₹898.00 | ₹853.60 | ₹871.75 | 3,044 |
| 2026-05-29 | ₹862.80 | ₹910.00 | ₹858.25 | ₹875.05 | 4,188 |
| 2026-05-27 | ₹865.00 | ₹885.00 | ₹855.00 | ₹861.20 | 2,919 |
| 2026-05-26 | ₹863.00 | ₹880.00 | ₹863.00 | ₹867.35 | 1,380 |
| 2026-05-25 | ₹870.00 | ₹879.95 | ₹855.00 | ₹868.65 | 3,086 |
| 2026-05-22 | ₹875.00 | ₹885.00 | ₹851.25 | ₹871.00 | 3,586 |
| 2026-05-21 | ₹899.00 | ₹899.00 | ₹851.05 | ₹872.25 | 4,258 |
| 2026-05-20 | ₹918.60 | ₹918.60 | ₹864.90 | ₹892.80 | 5,892 |
| 2026-05-19 | ₹927.50 | ₹927.50 | ₹903.15 | ₹910.35 | 1,963 |
| 2026-05-18 | ₹902.15 | ₹912.70 | ₹841.50 | ₹893.70 | 6,831 |
| 2026-05-15 | ₹941.00 | ₹941.00 | ₹899.00 | ₹902.15 | 5,464 |
| 2026-05-14 | ₹973.00 | ₹975.00 | ₹902.20 | ₹949.95 | 19,374 |
| 2026-05-13 | ₹900.75 | ₹949.20 | ₹899.75 | ₹939.20 | 6,266 |
| 2026-05-12 | ₹895.00 | ₹929.00 | ₹885.40 | ₹900.50 | 3,434 |
| 2026-05-11 | ₹917.55 | ₹920.00 | ₹890.00 | ₹903.45 | 1,529 |
| 2026-05-08 | ₹910.30 | ₹935.00 | ₹886.60 | ₹900.10 | 2,113 |
| 2026-05-07 | ₹940.00 | ₹958.50 | ₹912.00 | ₹922.20 | 4,515 |
| 2026-05-06 | ₹906.00 | ₹960.00 | ₹906.00 | ₹940.00 | 4,690 |
| 2026-05-05 | ₹895.05 | ₹935.00 | ₹895.00 | ₹923.75 | 3,485 |
| 2026-05-04 | ₹915.00 | ₹945.00 | ₹881.20 | ₹889.00 | 2,972 |
| 2026-04-30 | ₹911.40 | ₹917.00 | ₹885.60 | ₹904.20 | 939 |
| 2026-04-29 | ₹895.80 | ₹945.00 | ₹881.60 | ₹911.45 | 2,097 |
| 2026-04-28 | ₹907.55 | ₹929.95 | ₹856.20 | ₹895.90 | 2,967 |
| 2026-04-27 | ₹930.00 | ₹934.85 | ₹901.20 | ₹907.50 | 3,495 |
| 2026-04-24 | ₹960.55 | ₹970.00 | ₹911.30 | ₹924.40 | 6,405 |
| 2026-04-23 | ₹900.00 | ₹975.05 | ₹900.00 | ₹969.70 | 12,122 |
| 2026-04-22 | ₹836.25 | ₹922.00 | ₹830.65 | ₹917.65 | 12,930 |
| 2026-04-21 | ₹811.00 | ₹854.00 | ₹811.00 | ₹836.20 | 4,373 |
| 2026-04-20 | ₹847.80 | ₹854.10 | ₹812.00 | ₹822.70 | 3,707 |
| 2026-04-17 | ₹838.05 | ₹855.00 | ₹832.50 | ₹847.80 | 2,340 |
| 2026-04-16 | ₹825.00 | ₹837.80 | ₹810.45 | ₹832.50 | 2,398 |
| 2026-04-15 | ₹805.00 | ₹822.00 | ₹805.00 | ₹813.55 | 2,874 |
| 2026-04-13 | ₹785.00 | ₹812.00 | ₹763.30 | ₹799.15 | 3,746 |
| 2026-04-10 | ₹795.60 | ₹820.00 | ₹780.00 | ₹809.45 | 2,917 |
| 2026-04-09 | ₹791.20 | ₹805.90 | ₹761.15 | ₹791.65 | 2,694 |
| 2026-04-08 | ₹750.00 | ₹797.10 | ₹750.00 | ₹791.15 | 6,858 |
| 2026-04-07 | ₹731.15 | ₹758.00 | ₹731.15 | ₹747.20 | 4,492 |
| 2026-04-06 | ₹720.00 | ₹738.95 | ₹705.00 | ₹730.55 | 3,587 |
| 2026-04-02 | ₹676.00 | ₹720.00 | ₹669.95 | ₹709.45 | 5,888 |
| 2026-04-01 | ₹674.00 | ₹692.00 | ₹655.00 | ₹678.60 | 5,363 |
| 2026-03-30 | ₹673.90 | ₹673.90 | ₹630.00 | ₹635.10 | 9,864 |
| 2026-03-27 | ₹673.00 | ₹678.00 | ₹653.55 | ₹662.35 | 10,043 |
| 2026-03-25 | ₹650.00 | ₹684.00 | ₹645.00 | ₹673.45 | 8,886 |
| 2026-03-24 | ₹685.00 | ₹685.00 | ₹624.50 | ₹638.00 | 8,597 |
| 2026-03-23 | ₹674.00 | ₹685.00 | ₹642.30 | ₹659.00 | 5,279 |
| 2026-03-20 | ₹643.00 | ₹687.00 | ₹643.00 | ₹675.55 | 9,496 |
| 2026-03-19 | ₹657.60 | ₹664.90 | ₹618.60 | ₹640.50 | 6,906 |
| 2026-03-18 | ₹665.00 | ₹686.05 | ₹650.00 | ₹657.55 | 9,176 |
| 2026-03-17 | ₹674.00 | ₹674.00 | ₹654.70 | ₹657.60 | 2,415 |
| 2026-03-16 | ₹643.00 | ₹675.20 | ₹632.80 | ₹665.50 | 8,007 |
| 2026-03-13 | ₹665.00 | ₹665.00 | ₹640.00 | ₹655.10 | 7,776 |
| 2026-03-12 | ₹675.25 | ₹684.00 | ₹660.00 | ₹665.60 | 5,041 |
| 2026-03-11 | ₹702.95 | ₹705.10 | ₹675.00 | ₹681.05 | 5,398 |
| 2026-03-10 | ₹697.00 | ₹719.90 | ₹691.15 | ₹699.50 | 3,487 |
| 2026-03-09 | ₹720.00 | ₹720.00 | ₹680.00 | ₹691.15 | 4,491 |
| 2026-03-06 | ₹736.00 | ₹739.80 | ₹725.05 | ₹732.95 | 1,821 |
| 2026-03-05 | ₹766.90 | ₹784.95 | ₹728.00 | ₹736.60 | 2,417 |
| 2026-03-04 | ₹790.00 | ₹790.00 | ₹705.55 | ₹727.90 | 3,205 |
| 2026-03-02 | ₹676.00 | ₹751.00 | ₹676.00 | ₹747.55 | 6,515 |
| 2026-02-27 | ₹791.70 | ₹798.95 | ₹762.10 | ₹769.60 | 4,876 |
| 2026-02-26 | ₹813.00 | ₹835.90 | ₹785.00 | ₹787.80 | 2,937 |
| 2026-02-25 | ₹855.00 | ₹856.95 | ₹802.10 | ₹808.25 | 3,539 |
| 2026-02-24 | ₹841.50 | ₹854.40 | ₹821.05 | ₹836.05 | 1,316 |
| 2026-02-23 | ₹871.00 | ₹895.10 | ₹831.60 | ₹844.45 | 1,657 |
| 2026-02-20 | ₹872.95 | ₹872.95 | ₹820.00 | ₹835.10 | 3,716 |
| 2026-02-19 | ₹850.00 | ₹899.85 | ₹848.00 | ₹851.95 | 5,774 |
| 2026-02-18 | ₹837.50 | ₹846.00 | ₹825.05 | ₹838.35 | 582 |
| 2026-02-17 | ₹836.20 | ₹847.95 | ₹824.00 | ₹833.35 | 1,020 |
| 2026-02-16 | ₹847.70 | ₹870.00 | ₹818.50 | ₹846.25 | 3,550 |
| 2026-02-13 | ₹850.00 | ₹850.00 | ₹835.05 | ₹843.50 | 919 |
| 2026-02-12 | ₹879.80 | ₹879.80 | ₹840.10 | ₹847.90 | 3,440 |
| 2026-02-11 | ₹913.25 | ₹919.95 | ₹870.10 | ₹875.45 | 1,932 |
| 2026-02-10 | ₹909.00 | ₹925.00 | ₹890.00 | ₹913.25 | 3,852 |
| 2026-02-09 | ₹869.80 | ₹909.00 | ₹869.80 | ₹897.85 | 7,196 |
| 2026-02-06 | ₹825.00 | ₹870.00 | ₹820.00 | ₹865.10 | 4,753 |
| 2026-02-05 | ₹845.25 | ₹845.25 | ₹805.00 | ₹809.05 | 2,270 |
| 2026-02-04 | ₹896.95 | ₹896.95 | ₹845.00 | ₹850.55 | 1,867 |
| 2026-02-03 | ₹860.90 | ₹909.95 | ₹860.90 | ₹879.65 | 2,902 |
| 2026-02-02 | ₹878.00 | ₹898.00 | ₹845.00 | ₹851.70 | 4,268 |
| 2026-02-01 | ₹799.10 | ₹908.75 | ₹767.00 | ₹842.30 | 8,305 |
| 2026-01-30 | ₹769.00 | ₹823.00 | ₹741.10 | ₹799.10 | 4,238 |
| 2026-01-29 | ₹755.20 | ₹761.00 | ₹735.00 | ₹751.40 | 1,853 |
| 2026-01-28 | ₹770.00 | ₹794.95 | ₹723.00 | ₹753.15 | 2,711 |
| 2026-01-27 | ₹788.90 | ₹799.90 | ₹745.05 | ₹758.05 | 1,484 |
| 2026-01-23 | ₹810.40 | ₹835.00 | ₹780.00 | ₹785.85 | 2,182 |
| 2026-01-22 | ₹802.10 | ₹843.40 | ₹801.20 | ₹811.60 | 2,791 |
| 2026-01-21 | ₹850.00 | ₹850.00 | ₹840.00 | ₹840.20 | 3,447 |
| 2026-01-20 | ₹855.60 | ₹855.60 | ₹850.00 | ₹850.00 | 6,172 |
| 2026-01-19 | ₹840.00 | ₹854.40 | ₹840.00 | ₹850.00 | 2,305 |
| 2026-01-16 | ₹850.00 | ₹855.00 | ₹848.30 | ₹851.30 | 8,965 |
| 2026-01-14 | ₹850.05 | ₹857.60 | ₹850.00 | ₹850.00 | 5,814 |
| 2026-01-13 | ₹854.65 | ₹859.35 | ₹850.00 | ₹850.05 | 2,219 |
| 2026-01-12 | ₹861.00 | ₹861.00 | ₹850.00 | ₹850.40 | 5,884 |
| 2026-01-09 | ₹875.00 | ₹875.00 | ₹857.25 | ₹861.00 | 10,022 |
| 2026-01-08 | ₹861.55 | ₹864.00 | ₹861.55 | ₹864.00 | 1,419 |
| 2026-01-07 | ₹861.00 | ₹868.00 | ₹860.50 | ₹868.00 | 1,752 |
| 2026-01-06 | ₹861.60 | ₹861.60 | ₹860.00 | ₹860.00 | 2,880 |
| 2026-01-05 | ₹871.00 | ₹872.00 | ₹871.00 | ₹871.00 | 1,586 |
| 2026-01-02 | ₹864.00 | ₹880.00 | ₹864.00 | ₹870.00 | 4,265 |
| 2026-01-01 | ₹862.60 | ₹864.00 | ₹862.50 | ₹864.00 | 834 |
Permanent Magnets Share Price Performance Analysis (Jan 2008 - Jul 2026)
PERMAGN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.95%
₹864.00 → ₹855.75
Year to Date
Price Volatility
9.70%
Low Volatility
Year to Date
Average Daily Volume
4,387
Year to Date Average
BSE Exchange
Permanent Magnets Share Price History – Frequently Asked Questions
Common questions about PERMAGN historical data and records. For live price, key ratios and fundamentals, see Permanent Magnets share price screener.
What is the all-time high share price of Permanent Magnets (PERMAGN)?
The all-time high share price of Permanent Magnets was ₹1721.0 recorded on August 24, 2023 on the BSE exchange.
What is the all-time low share price of Permanent Magnets (PERMAGN)?
The all-time low share price of Permanent Magnets was ₹4.88 recorded on December 05, 2013 on the BSE exchange.
How can I download PERMAGN historical share price data?
You can download Permanent Magnets 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 PERMAGN shares?
The highest trading volume day for Permanent Magnets was 520,333 shares traded on August 19, 2019 on the BSE exchange, with share price at ₹110.25.