Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,000.08 -1,381.95 (-2.22%) CMC Crypto 200
1,320.30 +20.20 (+1.55%)
Panacea Biotec Limited (PANACEABIO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 137.90 | 138.75 | 132.10 | 133.10 | 133.10 | 70,774 |
| 08 May 2024 | 138.00 | 140.35 | 136.00 | 137.05 | 137.05 | 65,506 |
| 07 May 2024 | 138.70 | 141.00 | 137.10 | 138.05 | 138.05 | 45,481 |
| 06 May 2024 | 140.20 | 140.80 | 138.10 | 138.55 | 138.55 | 30,432 |
| 03 May 2024 | 141.00 | 142.50 | 139.05 | 140.15 | 140.15 | 52,255 |
| 02 May 2024 | 142.70 | 143.30 | 139.80 | 140.65 | 140.65 | 65,287 |
| 30 Apr 2024 | 143.00 | 144.80 | 141.00 | 141.40 | 141.40 | 78,252 |
| 29 Apr 2024 | 144.10 | 146.45 | 142.00 | 142.70 | 142.70 | 78,384 |
| 26 Apr 2024 | 147.15 | 148.50 | 143.00 | 143.65 | 143.65 | 87,780 |
| 25 Apr 2024 | 142.00 | 149.90 | 140.70 | 146.50 | 146.50 | 418,127 |
| 24 Apr 2024 | 139.00 | 146.50 | 138.10 | 141.95 | 141.95 | 136,774 |
| 23 Apr 2024 | 138.70 | 139.80 | 137.00 | 138.10 | 138.10 | 66,640 |
| 22 Apr 2024 | 137.50 | 139.95 | 137.15 | 138.00 | 138.00 | 72,809 |
| 19 Apr 2024 | 135.80 | 137.90 | 134.70 | 136.40 | 136.40 | 99,265 |
| 18 Apr 2024 | 139.60 | 141.60 | 136.50 | 137.45 | 137.45 | 62,145 |
| 16 Apr 2024 | 135.80 | 140.65 | 135.80 | 138.90 | 138.90 | 58,545 |
| 15 Apr 2024 | 143.00 | 143.00 | 136.75 | 137.45 | 137.45 | 121,914 |
| 12 Apr 2024 | 145.45 | 147.20 | 143.10 | 144.20 | 144.20 | 88,324 |
| 10 Apr 2024 | 145.30 | 148.15 | 144.05 | 146.00 | 146.00 | 133,221 |
| 09 Apr 2024 | 143.25 | 161.25 | 142.55 | 144.45 | 144.45 | 799,356 |
| 08 Apr 2024 | 146.00 | 146.90 | 142.30 | 142.95 | 142.95 | 68,059 |
| 05 Apr 2024 | 143.00 | 146.50 | 140.50 | 145.25 | 145.25 | 138,769 |
| 04 Apr 2024 | 139.00 | 144.65 | 136.95 | 143.35 | 143.35 | 226,179 |
| 03 Apr 2024 | 134.00 | 139.80 | 131.00 | 138.55 | 138.55 | 167,058 |
| 02 Apr 2024 | 132.25 | 135.80 | 130.60 | 135.25 | 135.25 | 137,748 |
| 01 Apr 2024 | 121.90 | 133.10 | 121.90 | 132.25 | 132.25 | 207,941 |
| 28 Mar 2024 | 123.90 | 127.60 | 120.30 | 121.55 | 121.55 | 300,190 |
| 27 Mar 2024 | 127.05 | 128.95 | 122.20 | 123.50 | 123.50 | 523,114 |
| 26 Mar 2024 | 133.30 | 134.20 | 125.25 | 126.40 | 126.40 | 337,388 |
| 22 Mar 2024 | 135.00 | 136.05 | 132.35 | 133.30 | 133.30 | 165,154 |
| 21 Mar 2024 | 139.00 | 139.25 | 134.00 | 134.50 | 134.50 | 114,403 |
| 20 Mar 2024 | 136.70 | 139.05 | 131.80 | 136.55 | 136.55 | 275,346 |
| 19 Mar 2024 | 136.90 | 139.50 | 134.55 | 135.75 | 135.75 | 150,680 |
| 18 Mar 2024 | 132.70 | 140.70 | 132.70 | 137.20 | 137.20 | 214,543 |
| 15 Mar 2024 | 135.15 | 136.65 | 130.00 | 134.55 | 134.55 | 111,480 |
| 14 Mar 2024 | 134.05 | 139.00 | 131.05 | 135.20 | 135.20 | 289,609 |
| 13 Mar 2024 | 135.25 | 137.60 | 129.95 | 132.10 | 132.10 | 542,410 |
| 12 Mar 2024 | 144.00 | 145.20 | 134.05 | 135.25 | 135.25 | 226,930 |
| 11 Mar 2024 | 149.00 | 149.05 | 142.35 | 143.45 | 143.45 | 102,575 |
| 07 Mar 2024 | 144.50 | 149.95 | 144.45 | 148.80 | 148.80 | 86,342 |
| 06 Mar 2024 | 148.25 | 149.15 | 141.05 | 143.75 | 143.75 | 154,686 |
| 05 Mar 2024 | 151.45 | 152.30 | 147.85 | 148.25 | 148.25 | 108,524 |
| 04 Mar 2024 | 155.35 | 156.35 | 150.90 | 151.45 | 151.45 | 74,549 |
| 01 Mar 2024 | 152.75 | 154.95 | 152.05 | 153.60 | 153.60 | 61,874 |
| 29 Feb 2024 | 152.40 | 153.65 | 149.60 | 152.60 | 152.60 | 92,631 |
| 28 Feb 2024 | 159.40 | 160.80 | 151.10 | 151.90 | 151.90 | 186,066 |
| 27 Feb 2024 | 164.05 | 166.70 | 158.10 | 159.05 | 159.05 | 173,785 |
| 26 Feb 2024 | 162.80 | 165.75 | 161.15 | 163.70 | 163.70 | 144,401 |
| 23 Feb 2024 | 160.20 | 165.60 | 159.55 | 162.45 | 162.45 | 204,701 |
| 22 Feb 2024 | 159.00 | 162.20 | 156.40 | 160.55 | 160.55 | 85,256 |
| 21 Feb 2024 | 163.00 | 164.00 | 157.75 | 158.75 | 158.75 | 148,923 |
| 20 Feb 2024 | 158.20 | 165.00 | 157.00 | 162.80 | 162.80 | 282,601 |
| 19 Feb 2024 | 160.70 | 160.70 | 157.10 | 157.90 | 157.90 | 112,267 |
| 16 Feb 2024 | 150.90 | 164.40 | 150.35 | 159.85 | 159.85 | 767,006 |
| 15 Feb 2024 | 149.80 | 152.80 | 149.20 | 149.95 | 149.95 | 102,576 |
| 14 Feb 2024 | 146.00 | 150.80 | 145.20 | 148.50 | 148.50 | 202,625 |
| 13 Feb 2024 | 152.50 | 154.70 | 145.50 | 148.80 | 148.80 | 197,301 |
| 12 Feb 2024 | 155.90 | 159.25 | 150.05 | 151.05 | 151.05 | 187,215 |
| 09 Feb 2024 | 160.20 | 161.20 | 153.30 | 155.90 | 155.90 | 213,723 |
| 08 Feb 2024 | 160.75 | 164.80 | 159.10 | 160.20 | 160.20 | 229,358 |
| 07 Feb 2024 | 168.95 | 168.95 | 160.00 | 160.70 | 160.70 | 239,784 |
| 06 Feb 2024 | 161.80 | 164.15 | 160.35 | 160.85 | 160.85 | 187,486 |
| 05 Feb 2024 | 165.00 | 166.65 | 161.05 | 161.80 | 161.80 | 165,011 |
| 02 Feb 2024 | 161.50 | 169.70 | 161.50 | 164.65 | 164.65 | 466,924 |
| 01 Feb 2024 | 165.95 | 166.25 | 162.50 | 163.50 | 163.50 | 182,438 |
| 31 Jan 2024 | 164.90 | 165.30 | 163.45 | 164.50 | 164.50 | 103,346 |
| 30 Jan 2024 | 166.50 | 167.90 | 163.00 | 163.55 | 163.55 | 157,135 |
| 29 Jan 2024 | 164.65 | 166.90 | 163.20 | 165.25 | 165.25 | 221,775 |
| 25 Jan 2024 | 165.05 | 166.65 | 162.60 | 163.30 | 163.30 | 138,965 |
| 24 Jan 2024 | 163.95 | 166.75 | 159.55 | 164.90 | 164.90 | 193,116 |
| 23 Jan 2024 | 167.95 | 173.25 | 160.10 | 161.70 | 161.70 | 367,519 |
| 19 Jan 2024 | 172.10 | 173.20 | 166.10 | 167.50 | 167.50 | 208,286 |
| 18 Jan 2024 | 167.40 | 172.85 | 163.30 | 170.75 | 170.75 | 296,363 |
| 17 Jan 2024 | 169.60 | 173.30 | 163.90 | 167.40 | 167.40 | 606,105 |
| 16 Jan 2024 | 183.95 | 184.45 | 169.00 | 170.60 | 170.60 | 1,066,622 |
| 15 Jan 2024 | 188.75 | 196.30 | 178.30 | 181.70 | 181.70 | 1,027,663 |
| 12 Jan 2024 | 189.55 | 194.00 | 186.65 | 188.05 | 188.05 | 226,019 |
| 11 Jan 2024 | 187.85 | 190.60 | 186.05 | 188.55 | 188.55 | 118,086 |
| 10 Jan 2024 | 190.40 | 191.00 | 182.85 | 185.60 | 185.60 | 239,461 |
| 09 Jan 2024 | 189.10 | 194.90 | 187.70 | 189.30 | 189.30 | 297,468 |
| 08 Jan 2024 | 193.15 | 196.70 | 186.00 | 187.70 | 187.70 | 434,836 |
| 05 Jan 2024 | 198.90 | 199.10 | 188.10 | 192.10 | 192.10 | 486,239 |
| 04 Jan 2024 | 189.95 | 202.50 | 187.65 | 199.10 | 199.10 | 1,789,984 |
| 03 Jan 2024 | 173.05 | 201.85 | 170.50 | 188.45 | 188.45 | 2,179,464 |
| 02 Jan 2024 | 172.85 | 176.45 | 170.15 | 172.15 | 172.15 | 511,772 |
| 01 Jan 2024 | 168.80 | 178.00 | 167.95 | 172.75 | 172.75 | 790,422 |
| 29 Dec 2023 | 167.20 | 171.95 | 166.55 | 167.90 | 167.90 | 213,221 |
| 28 Dec 2023 | 170.65 | 170.90 | 166.00 | 168.40 | 168.40 | 200,997 |
| 27 Dec 2023 | 173.60 | 174.50 | 167.40 | 169.05 | 169.05 | 292,439 |
| 26 Dec 2023 | 160.00 | 176.70 | 159.90 | 172.70 | 172.70 | 1,407,961 |
| 22 Dec 2023 | 164.70 | 165.30 | 155.00 | 158.85 | 158.85 | 348,978 |
| 21 Dec 2023 | 155.65 | 166.85 | 153.80 | 163.40 | 163.40 | 430,215 |
| 20 Dec 2023 | 167.05 | 167.05 | 151.60 | 155.65 | 155.65 | 355,799 |
| 19 Dec 2023 | 172.00 | 172.05 | 164.05 | 165.05 | 165.05 | 306,219 |
| 18 Dec 2023 | 169.75 | 170.95 | 167.30 | 170.40 | 170.40 | 233,864 |
| 15 Dec 2023 | 173.00 | 177.45 | 166.10 | 167.25 | 167.25 | 1,102,471 |
| 14 Dec 2023 | 167.40 | 167.40 | 162.00 | 163.05 | 163.05 | 273,996 |
| 13 Dec 2023 | 167.60 | 168.70 | 165.00 | 166.60 | 166.60 | 103,034 |
| 12 Dec 2023 | 170.20 | 172.65 | 165.00 | 166.95 | 166.95 | 169,547 |
| 11 Dec 2023 | 169.45 | 174.00 | 165.50 | 169.80 | 169.80 | 387,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.