| Panyam Cements share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Panyam Cements | MCap (aprox) |
Symbol : 500322 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -17.9% | -17.6% | -20.7% | -14.2% | -22.7% | -22.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 103.85 | -3.25 | 344 | -3.0% | |
| 25-03-26 | Wed | 107.1 | -2.9 | 500 | -2.6% | Data Update : 8 PM |
| 24-03-26 | Tue | 110 | -4.4 | 193 | -3.8% | 27-03-26 : 103.85 |
| 23-03-26 | Mon | 114.4 | -4.6 | 38 | -3.9% | |
| 20-03-26 | Fri | 119 | -1.2 | 137 | -1.0% | Compared to : 18-03-26 126.5 |
| 19-03-26 | Thu | 120.2 | -6.3 | 80 | -5.0% | |
| 18-03-26 | Wed | 126.5 | 1.38k | 0.9% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-17.9% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 126 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -17.6% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 131 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -20.7% | ||||
| 27-02-26 | Fri | 126 | -8.4 | 226 | -6.3% | |
| 26-02-26 | Thu | 134.4 | 11.35 | 3 | 9.2% | Compared to : 26-12-25 121 |
| 25-02-26 | Wed | 123.05 | 0 | 52 | 0.0% | |
| 24-02-26 | Tue | 123.05 | 179 | -9.0% | 3 Months % | |
| 23-02-26 | Mon | -14.2% | ||||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 135.15 | -0.75 | 2 | -0.6% | Compared to : 26-09-25 134.35 |
| 18-02-26 | Wed | 135.9 | 10.7 | 23 | 8.5% | |
| 17-02-26 | Tue | 125.2 | 0.85 | 2 | 0.7% | 6 Months % |
| 16-02-26 | Mon | 124.35 | -12.6 | 156 | -9.2% | -22.7% |
| 13-02-26 | Fri | 136.95 | 7 | 841 | 5.4% | |
| 12-02-26 | Thu | 129.95 | -3.1 | 196 | -2.3% | Compared to : 27-03-25 133.4 |
| 11-02-26 | Wed | 133.05 | -5.9 | 162 | -4.2% | |
| 10-02-26 | Tue | 138.95 | -2.95 | 12 | -2.1% | 1 year % |
| 09-02-26 | Mon | 141.9 | 5.15 | 60 | 3.8% | -22.2% |
| 06-02-26 | Fri | 136.75 | 115 | 4.0% | ||
| 05-02-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 04-02-26 | Wed | 131.5 | 0.5 | 278 | 0.4% | |
| 03-02-26 | Tue | 131 | 3.95 | 225 | 3.1% | |
| 02-02-26 | Mon | 127.05 | -3 | 97 | -2.3% | |
| 01-02-26 | Sun | 130.05 | -0.05 | 60 | 0.0% | |
| 30-01-26 | Fri | 130.1 | -8.6 | 444 | -6.2% | |
| 29-01-26 | Thu | 138.7 | 7.7 | 28 | 5.9% | |
| 28-01-26 | Wed | 131 | 0 | 496 | 0.0% | |
| 27-01-26 | Tue | 131 | 5 | 333 | 4.0% | |
| 23-01-26 | Fri | 126 | -9.95 | 514 | -7.3% | |
| 22-01-26 | Thu | 135.95 | 11.2 | 404 | 9.0% | |
| 21-01-26 | Wed | 124.75 | -2.75 | 649 | -2.2% | |
| 20-01-26 | Tue | 127.5 | 0 | 178 | 0.0% | |
| 19-01-26 | Mon | 127.5 | 2.4 | 474 | 1.9% | |
| 16-01-26 | Fri | 125.1 | -5.45 | 354 | -4.2% | |
| 14-01-26 | Wed | 130.55 | 0.15 | 5 | 0.1% | |
| 13-01-26 | Tue | 130.4 | -8.5 | 181 | -6.1% | |
| 12-01-26 | Mon | 138.9 | 0.9 | 92 | 0.7% | |
| 09-01-26 | Fri | 138 | -9.1 | 1.21k | -6.2% | |
| 08-01-26 | Thu | 147.1 | 9.95 | 345 | 7.3% | |
| 07-01-26 | Wed | 137.15 | -7.35 | 2.64k | -5.1% | |
| 06-01-26 | Tue | 144.5 | 7.85 | 1.23k | 5.7% | |
| 05-01-26 | Mon | 136.65 | -4.6 | 82 | -3.3% | |
| 02-01-26 | Fri | 141.25 | -0.2 | 71 | -0.1% | |
| 01-01-26 | Thu | 141.45 | 8.65 | 1.66k | 6.5% | |
| 31-12-25 | Wed | 132.8 | 11.8 | 1.06k | 9.8% | |
| 30-12-25 | Tue | 121 | 0.95 | 871 | 0.8% | |
| 29-12-25 | Mon | 120.05 | -0.95 | 687 | -0.8% | |
| 26-12-25 | Fri | 121 | -1.75 | 573 | -1.4% | |
| 24-12-25 | Wed | 122.75 | -2.35 | 467 | -1.9% | |
| 23-12-25 | Tue | 125.1 | -1.9 | 1.77k | -1.5% | |
| 22-12-25 | Mon | 127 | 0.1 | 23 | 0.1% | |
| 19-12-25 | Fri | 126.9 | -2.9 | 157 | -2.2% | |
| 18-12-25 | Thu | 129.8 | 4.8 | 262 | 3.8% | |
| 17-12-25 | Wed | 125 | -6.9 | 127 | -5.2% | |
| 16-12-25 | Tue | 131.9 | 8 | 699 | 6.5% | |
| 15-12-25 | Mon | 123.9 | -7.05 | 21 | -5.4% | |
| 12-12-25 | Fri | 130.95 | 9.8 | 101 | 8.1% | |
| 11-12-25 | Thu | 121.15 | -3.25 | 362 | -2.6% | |
| 10-12-25 | Wed | 124.4 | 4.7 | 1.37k | 3.9% | |
| 09-12-25 | Tue | 119.7 | -1.3 | 138 | -1.1% | |
| 08-12-25 | Mon | 121 | 0.45 | 141 | 0.4% | |
| 05-12-25 | Fri | 120.55 | 0.2 | 17 | 0.2% | |
| 04-12-25 | Thu | 120.35 | -6.4 | 733 | -5.0% | |
| 03-12-25 | Wed | 126.75 | 6.65 | 728 | 5.5% | |
| 02-12-25 | Tue | 120.1 | -1.05 | 241 | -0.9% | |
| 01-12-25 | Mon | 121.15 | -0.35 | 13 | -0.3% | |
| 28-11-25 | Fri | 121.5 | -1.3 | 611 | -1.1% | |
| 27-11-25 | Thu | 122.8 | 0 | 198 | 0.0% | |
| 26-11-25 | Wed | 122.8 | 0.2 | 15 | 0.2% | |
| 25-11-25 | Tue | 122.6 | -0.9 | 949 | -0.7% | |
| 24-11-25 | Mon | 123.5 | -3.15 | 78 | -2.5% | |
| 21-11-25 | Fri | 126.65 | -8.7 | 364 | -6.4% | |
| 20-11-25 | Thu | 135.35 | 0.35 | 148 | 0.3% | |
| 19-11-25 | Wed | 135 | -0.95 | 191 | -0.7% | |
| 18-11-25 | Tue | 124.15 | -2.55 | 1.99k | -2.0% | |
| 17-11-25 | Mon | 135.95 | 11.8 | 2.93k | 9.5% | |
| 14-11-25 | Fri | 126.7 | -3.3 | 425 | -2.5% | |
| 13-11-25 | Thu | 130 | 1.1 | 136 | 0.9% | |
| 12-11-25 | Wed | 128.9 | -5.1 | 820 | -3.8% | |
| 11-11-25 | Tue | 134 | 0 | 41 | 0.0% | |
| 10-11-25 | Mon | 134 | -1 | 579 | -0.7% | |
| 07-11-25 | Fri | 135 | 9 | 164 | 7.1% | |
| 06-11-25 | Thu | 126 | -4.05 | 85 | -3.1% | |
| 04-11-25 | Tue | 130.05 | 5.3 | 1.08k | 4.2% | |
| 03-11-25 | Mon | 124.75 | -5.25 | 53 | -4.0% | |
| 31-10-25 | Fri | 128.5 | -3.5 | 218 | -2.7% | |
| 30-10-25 | Thu | 130 | 1.5 | 189 | 1.2% | |
| 29-10-25 | Wed | 132 | 5 | 114 | 3.9% | |
| 28-10-25 | Tue | 127 | 0 | 28 | 0.0% | |
| 27-10-25 | Mon | 127 | -0.75 | 1.26k | -0.6% | |
| 24-10-25 | Fri | 127.75 | -8.15 | 34 | -6.0% | |
| 23-10-25 | Thu | 135.9 | 4.35 | 424 | 3.3% | |
| 21-10-25 | Tue | 131.55 | 1.75 | 134 | 1.3% | |
| 20-10-25 | Mon | 129.8 | 3.9 | 78 | 3.1% | |
| 17-10-25 | Fri | 125.9 | -2.25 | 167 | -1.8% | |
| 16-10-25 | Thu | 128.15 | -2.85 | 132 | -2.2% | |
| 15-10-25 | Wed | 131 | -3 | 163 | -2.2% | |
| 14-10-25 | Tue | 134 | -0.4 | 252 | -0.3% | |
| 13-10-25 | Mon | 134.4 | -0.05 | 484 | 0.0% | |
| 10-10-25 | Fri | 134.45 | -1.4 | 86 | -1.0% | |
| 09-10-25 | Thu | 135.85 | 2.2 | 16 | 1.6% | |
| 08-10-25 | Wed | 133.65 | 5.4 | 499 | 4.2% | |
| 07-10-25 | Tue | 128.25 | -3.75 | 465 | -2.8% | |
| 06-10-25 | Mon | 126 | 0 | 204 | 0.0% | |
| 03-10-25 | Fri | 132 | 6 | 61 | 4.8% | |
| 01-10-25 | Wed | 126 | 0 | 142 | 0.0% | |
| 30-09-25 | Tue | 126 | -3.85 | 330 | -3.0% | |
| 29-09-25 | Mon | 129.85 | -4.5 | 132 | -3.3% | |
| 26-09-25 | Fri | 134.35 | 1.95 | 81 | 1.5% | |
| 25-09-25 | Thu | 132.4 | -4.6 | 156 | -3.4% | |
| 24-09-25 | Wed | 137 | -4.4 | 316 | -3.1% | |
| 23-09-25 | Tue | 141.4 | 0.8 | 38 | 0.6% | |
| 22-09-25 | Mon | 140.6 | 0.65 | 460 | 0.5% | |
| 19-09-25 | Fri | 139.95 | 0.7 | 57 | 0.5% | |
| 18-09-25 | Thu | 139.25 | 4.5 | 431 | 3.3% | |
| 17-09-25 | Wed | 138.6 | -0.15 | 560 | -0.1% | |
| 16-09-25 | Tue | 134.75 | -3.85 | 590 | -2.8% | |
| 15-09-25 | Mon | 138.75 | -3.7 | 879 | -2.6% | |
| 12-09-25 | Fri | 142.45 | 3.15 | 525 | 2.3% | |
| 11-09-25 | Thu | 139.3 | -4.65 | 90 | -3.2% | |
| 10-09-25 | Wed | 143.95 | 0.95 | 170 | 0.7% | |
| 09-09-25 | Tue | 143 | -0.05 | 391 | 0.0% | |
| 08-09-25 | Mon | 143.05 | 0 | 91 | 0.0% | |
| 05-09-25 | Fri | 143.05 | 2.05 | 210 | 1.5% | |
| 04-09-25 | Thu | 141 | 0 | 138 | 0.0% | |
| 03-09-25 | Wed | 141 | -4 | 27 | -2.8% | |
| 02-09-25 | Tue | 145 | 5 | 61 | 3.6% | |
| 01-09-25 | Mon | 140 | -5.4 | 361 | -3.7% | |
| 29-08-25 | Fri | 145.4 | -4.55 | 46 | -3.0% | |
| 28-08-25 | Thu | 149.95 | 0.3 | 128 | 0.2% | |
| 26-08-25 | Tue | 149.65 | 4.4 | 39 | 3.0% | |
| 25-08-25 | Mon | 145.25 | -1.1 | 107 | -0.8% | |
| 22-08-25 | Fri | 146.35 | 1.35 | 154 | 0.9% | |
| 21-08-25 | Thu | 145 | -1.95 | 218 | -1.3% | |
| 20-08-25 | Wed | 146.95 | 4 | 192 | 2.8% | |
| 19-08-25 | Tue | 142.95 | 4 | 276 | 2.9% | |
| 18-08-25 | Mon | 138.95 | 3.95 | 475 | 2.9% | |
| 14-08-25 | Thu | 135 | -1.05 | 10 | -0.8% | |
| 13-08-25 | Wed | 135.4 | -5.6 | 204 | -4.0% | |
| 12-08-25 | Tue | 136.05 | 0.65 | 95 | 0.5% | |
| 11-08-25 | Mon | 141 | -6 | 239 | -4.1% | |
| 08-08-25 | Fri | 147 | 5.3 | 76 | 3.7% | |
| 07-08-25 | Thu | 141.7 | -2.3 | 178 | -1.6% | |
| 06-08-25 | Wed | 144 | -5.8 | 177 | -3.9% | |
| 05-08-25 | Tue | 149.8 | 3.8 | 367 | 2.6% | |
| 04-08-25 | Mon | 146 | -3.9 | 63 | -2.6% | |
| 01-08-25 | Fri | 149.9 | -0.1 | 8 | -0.1% | |
| 31-07-25 | Thu | 150 | 2.7 | 26 | 1.8% | |
| 30-07-25 | Wed | 147.3 | -7.7 | 415 | -5.0% | |
| 29-07-25 | Tue | 155 | 4.65 | 435 | 3.1% | |
| 28-07-25 | Mon | 150.35 | -6.65 | 765 | -4.2% | |
| 25-07-25 | Fri | 157 | -5.05 | 273 | -3.1% | |
| 24-07-25 | Thu | 162.05 | -6.15 | 16 | -3.7% | |
| 23-07-25 | Wed | 168.2 | 4.2 | 432 | 2.6% | |
| 22-07-25 | Tue | 164 | 0 | 197 | 0.0% | |
| 21-07-25 | Mon | 164 | 4.3 | 1.09k | 2.7% | |
| 18-07-25 | Fri | 159.7 | -5.65 | 110 | -3.4% | |
| 17-07-25 | Thu | 165.35 | -3.3 | 356 | -2.0% | |
| 16-07-25 | Wed | 168.65 | 6.95 | 254 | 4.3% | |
| 15-07-25 | Tue | 161.7 | -8.2 | 332 | -4.8% | |
| 14-07-25 | Mon | 169.9 | -0.1 | 434 | -0.1% | |
| 11-07-25 | Fri | 170 | 0 | 358 | 0.0% | |
| 10-07-25 | Thu | 170 | 0 | 226 | 0.0% | |
| 09-07-25 | Wed | 170 | -5 | 333 | -2.9% | |
| 08-07-25 | Tue | 175 | 5 | 170 | 2.9% | |
| 07-07-25 | Mon | 170 | 8 | 221 | 4.9% | |
| 04-07-25 | Fri | 162 | -8.05 | 220 | -4.7% | |
| 03-07-25 | Thu | 170.05 | -7.4 | 164 | -4.2% | |
| 02-07-25 | Wed | 177.45 | 5.9 | 915 | 3.4% | |
| 01-07-25 | Tue | 171.55 | 8.05 | 522 | 4.9% | |
| 30-06-25 | Mon | 163.5 | 1.5 | 158 | 0.9% | |
| 27-06-25 | Fri | 162 | 0 | 1.05k | 0.0% | |
| 26-06-25 | Thu | 162 | -7.4 | 492 | -4.4% | |
| 25-06-25 | Wed | 169.4 | -0.05 | 250 | 0.0% | |
| 24-06-25 | Tue | 169.45 | 7.4 | 583 | 4.6% | |
| 23-06-25 | Mon | 162.05 | -6.35 | 437 | -3.8% | |
| 20-06-25 | Fri | 168.4 | 5.25 | 1.16k | 3.2% | |
| 19-06-25 | Thu | 156.15 | -8.2 | 320 | -5.0% | |
| 18-06-25 | Wed | 163.15 | 7 | 1.85k | 4.5% | |
| 17-06-25 | Tue | 164.35 | -8.6 | 755 | -5.0% | |
| 16-06-25 | Mon | 172.95 | -9.1 | 286 | -5.0% | |
| 13-06-25 | Fri | 182.05 | -9.55 | 1.39k | -5.0% | |
| 12-06-25 | Thu | 191.6 | 9.1 | 1.34k | 5.0% | |
| 11-06-25 | Wed | 182.5 | 8.65 | 726 | 5.0% | |
| 10-06-25 | Tue | 173.85 | 15.8 | 2.7k | 10.0% | |
| 09-06-25 | Mon | 143.7 | 8.7 | 694 | 6.4% | |
| 06-06-25 | Fri | 158.05 | 14.35 | 2.26k | 10.0% | |
| 05-06-25 | Thu | 135 | 2.9 | 137 | 2.2% | |
| 04-06-25 | Wed | 132.1 | -5.2 | 373 | -3.8% | |
| 03-06-25 | Tue | 137.3 | 4.3 | 198 | 3.2% | |
| 02-06-25 | Mon | 133 | 0.05 | 575 | 0.0% | |
| 30-05-25 | Fri | 132.95 | 3.05 | 90 | 2.3% | |
| 29-05-25 | Thu | 129.9 | -0.1 | 26 | -0.1% | |
| 28-05-25 | Wed | 130 | 3.05 | 336 | 2.4% | |
| 27-05-25 | Tue | 121 | -1.5 | 115 | -1.2% | |
| 26-05-25 | Mon | 126.95 | 5.95 | 196 | 4.9% | |
| 23-05-25 | Fri | 122.5 | 0.5 | 203 | 0.4% | |
| 22-05-25 | Thu | 122 | 5.8 | 759 | 4.8% | |
| 21-05-25 | Wed | 126 | -4 | 8 | -3.2% | |
| 20-05-25 | Tue | 120.2 | -2.4 | 522 | -2.0% | |
| 19-05-25 | Mon | 122.6 | 0 | 370 | 0.0% | |
| 16-05-25 | Fri | 122.6 | -3.4 | 333 | -2.7% | |
| 15-05-25 | Thu | 126 | 0 | 143 | 0.0% | |
| 14-05-25 | Wed | 126 | 6 | 824 | 5.0% | |
| 13-05-25 | Tue | 120 | 4.1 | 56 | 3.5% | |
| 12-05-25 | Mon | 115.9 | 5.5 | 264 | 5.0% | |
| 09-05-25 | Fri | 110.4 | -2.7 | 138 | -2.4% | |
| 08-05-25 | Thu | 113.1 | -3.45 | 190 | -3.0% | |
| 07-05-25 | Wed | 122.45 | -6.4 | 303 | -5.0% | |
| 06-05-25 | Tue | 116.55 | -5.9 | 1.52k | -4.8% | |
| 05-05-25 | Mon | 128.85 | 5.65 | 76 | 4.6% | |
| 02-05-25 | Fri | 123.2 | -4.45 | 266 | -3.5% | |
| 30-04-25 | Wed | 127.65 | 0.65 | 181 | 0.5% | |
| 29-04-25 | Tue | 127 | -0.5 | 2.15k | -0.4% | |
| 28-04-25 | Mon | 127.5 | -1.9 | 185 | -1.5% | |
| 25-04-25 | Fri | 129.4 | 0.6 | 170 | 0.5% | |
| 24-04-25 | Thu | 128.8 | -1.5 | 129 | -1.2% | |
| 23-04-25 | Wed | 130.3 | 6.2 | 636 | 5.0% | |
| 22-04-25 | Tue | 124.1 | 5.85 | 259 | 4.9% | |
| 21-04-25 | Mon | 118.25 | 4.25 | 331 | 3.7% | |
| 17-04-25 | Thu | 114 | -4 | 114 | -3.4% | |
| 16-04-25 | Wed | 118 | 4.25 | 943 | 3.7% | |
| 15-04-25 | Tue | 113.75 | 0.6 | 607 | 0.5% | |
| 11-04-25 | Fri | 113.15 | 2.85 | 207 | 2.6% | |
| 09-04-25 | Wed | 110.3 | -5.7 | 1.22k | -4.9% | |
| 08-04-25 | Tue | 116 | -4 | 284 | -3.3% | |
| 07-04-25 | Mon | 120 | -1.55 | 144 | -1.3% | |
| 04-04-25 | Fri | 121.55 | -1.45 | 25 | -1.2% | |
| 03-04-25 | Thu | 123 | 5 | 213 | 4.2% | |
| 02-04-25 | Wed | 118 | 3 | 478 | 2.6% | |
| 01-04-25 | Tue | 115 | -6.05 | 7.05k | -5.0% | |
| 28-03-25 | Fri | 121.05 | -5.7 | 376 | -4.5% | |
| 27-03-25 | Thu | 133.4 | -7 | 3.01k | -5.0% | |
| 26-03-25 | Wed | 126.75 | -6.65 | 641 | -5.0% | |
| 25-03-25 | Tue | 140.4 | 6.65 | 868 | 5.0% | |