Panabyte Technologies share price history

BSE: 538742IT - ServicesSmall Cap

PANABYTE TECHNOLOGIES LIMITED · Face value ₹10 · Listed Oct 2014

₹17.13₹0.87 (4.83%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹18.00.

28 Oct: open ₹18.75, high ₹18.75, low ₹17.10

52-week range of traded prices to 28 Oct 2026

₹12.62Low, 24 Aug 2026₹47.94High, 18 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,212th largest listed
P/E: 278.83
P/E without one-offs: 82.15
P/B: 1.51
Dividend yield: Nonein the last 12 months
ROE: 0.7%
ROE without one-offs: 2.2%
ROCE: 2.8%
Debt to equity: 0.45
Volume, BSE: 680

Panabyte Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Panabyte Technologies' share price is on record from 16 Nov 2016, when it closed at ₹13.12, to 28 Oct 2026. Its highest close was ₹62.13 on 2 Dec 2024 and its lowest ₹12.85 on 11 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.13	−51.7%	38.54	12.92	33.90	38.97	12.62	15,43,238
2025	35.43	−25.6%	49.91	28.03	50.00	51.65	26.63	22,32,450
2024	47.62	+193.0%	62.13	16.74	17.06	63.36	15.68	92,41,892
2023	16.25	−16.2%	23.80	13.26	20.35	24.85	13.26	4,70,561
2022	19.40	−33.7%	44.45	13.01	29.25	44.50	13.01	4,11,322
2021	29.25	+54.4%	31.90	12.85	19.00	31.90	12.25	3,94,195
2020	18.95	−50.8%	38.75	18.05	40.40	40.40	17.55	4,13,534
2019	38.50	+15.1%	41.00	26.50	33.50	43.05	26.50	2,16,335
2018	33.45	−25.7%	47.00	30.00	45.00	49.00	30.00	5,22,874
2017	45.00	+40.4%	45.00	20.40	35.25	45.00	19.50	8,26,306
2016	32.05	–	32.05	13.12	12.50	32.05	12.50	7,579

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 16 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.13	−5.1%	18.04	18.95	15.70	56,100
Sep 2026	18.05	+18.8%	15.90	21.24	15.70	2,20,679
Aug 2026	15.19	−15.8%	18.49	21.74	12.62	3,32,231
Jul 2026	18.05	−6.0%	19.20	20.56	16.64	1,25,078
Jun 2026	19.20	−16.9%	24.25	24.25	17.25	1,36,075
May 2026	23.10	−22.4%	29.78	30.30	23.03	82,447
Apr 2026	29.78	+12.9%	26.37	30.40	24.00	1,08,116
Mar 2026	26.37	−28.7%	38.40	38.40	26.37	1,07,695
Feb 2026	37.00	+29.4%	29.17	38.97	27.50	2,56,121
Jan 2026	28.60	−19.3%	33.90	35.40	27.10	1,18,696
Dec 2025	35.43	−10.0%	39.38	41.90	33.43	2,69,847
Nov 2025	39.38	−12.8%	45.15	47.94	35.15	4,30,489
Oct 2025	45.16	+38.0%	33.50	46.40	32.00	2,24,441
Sep 2025	32.72	−7.9%	35.59	37.40	30.21	2,93,913
Aug 2025	35.52	−20.5%	44.59	44.64	35.02	1,07,516
Jul 2025	44.69	+17.8%	37.61	47.30	31.90	2,94,075
Jun 2025	37.93	+2.6%	36.23	38.45	29.91	1,12,136
May 2025	36.97	+17.3%	31.00	43.50	29.83	1,44,177
Apr 2025	31.51	−12.9%	34.39	34.39	26.63	42,961
Mar 2025	36.19	−18.5%	42.20	42.20	36.19	362
Feb 2025	44.42	+43.8%	32.44	49.21	32.44	98,051
Jan 2025	30.90	−35.1%	50.00	51.65	27.96	2,14,482
Dec 2024	47.62	−21.8%	62.13	63.36	42.81	2,25,199
Nov 2024	60.92	+41.7%	42.99	60.92	40.70	4,04,276
Oct 2024	42.99	+9.1%	41.37	51.38	40.51	11,52,765
Sep 2024	39.40	+6.8%	37.90	39.65	35.45	4,24,478
Aug 2024	36.88	+46.1%	25.25	41.99	23.10	31,97,746
Jul 2024	25.24	−2.2%	25.30	26.79	23.00	2,05,750
Jun 2024	25.80	+2.1%	25.00	30.85	22.08	8,02,293
May 2024	25.27	−7.3%	27.80	28.70	24.50	2,52,340
Apr 2024	27.26	+9.0%	24.99	27.70	23.00	3,06,504
Mar 2024	25.00	−6.0%	26.59	28.82	22.95	6,27,051
Feb 2024	26.59	+39.9%	19.00	30.45	18.40	14,14,606
Jan 2024	19.00	+16.9%	17.06	20.31	15.68	2,28,884
Dec 2023	16.25	+12.1%	14.75	17.25	14.30	3,43,613
Nov 2023	14.50	−1.4%	14.70	14.78	13.40	67,754
Oct 2023	14.70	−21.0%	18.61	18.90	13.98	1,915
Sep 2023	18.61	+27.0%	14.65	18.61	14.00	1,327
Aug 2023	14.65	+5.0%	14.64	15.38	14.64	1,005
Jul 2023	13.95	−3.7%	13.90	14.68	13.26	432
Jun 2023	14.48	−10.0%	15.28	15.28	14.25	518
May 2023	16.08	−9.7%	16.92	16.92	16.08	221
Apr 2023	17.81	+9.9%	15.55	17.81	15.40	850
Mar 2023	16.21	−24.8%	21.55	21.55	15.46	22,040
Feb 2023	21.55	+32.2%	17.10	24.85	16.25	30,289
Jan 2023	16.30	−16.0%	20.35	22.05	16.30	597
Dec 2022	19.40	−19.3%	25.25	25.95	16.80	4,363
Nov 2022	24.05	+22.7%	18.70	24.15	16.50	3,345
Oct 2022	19.60	−33.3%	30.85	30.85	17.85	6,219
Sep 2022	29.40	+44.8%	20.30	29.50	19.30	20,662
Aug 2022	20.30	+28.4%	16.60	23.95	16.60	2,35,631
Jul 2022	15.81	+12.5%	13.41	15.81	13.01	1,208
Jun 2022	14.05	−52.3%	28.00	28.00	14.05	14,326
May 2022	29.45	−26.2%	37.95	37.95	29.45	44
Apr 2022	39.90	−5.0%	39.90	39.90	39.90	10
Feb 2022	42.00	+16.7%	37.75	44.50	34.65	22,865
Jan 2022	36.00	+23.1%	29.25	36.05	23.85	1,02,649
Dec 2021	29.25	+20.6%	25.45	31.90	25.00	1,19,159
Nov 2021	24.25	−6.9%	26.05	28.50	19.00	12,966
Oct 2021	26.05	+0.2%	27.30	28.60	23.50	10,400
Sep 2021	26.00	+1.4%	25.65	28.50	25.60	834
Aug 2021	25.65	+18.2%	22.75	25.70	20.45	5,027
Jul 2021	21.70	−22.5%	28.00	30.70	21.70	28,577
Jun 2021	28.00	+44.3%	20.35	29.50	17.00	45,329
May 2021	19.40	+26.8%	14.90	19.50	12.25	6,429
Apr 2021	15.30	+3.0%	15.59	15.70	12.70	3,594
Mar 2021	14.85	−30.9%	20.45	20.45	14.85	8,332
Feb 2021	21.50	+24.6%	16.40	23.10	13.05	1,41,841
Jan 2021	17.25	−9.0%	19.00	19.20	15.75	11,707
Dec 2020	18.95	+5.0%	18.05	23.25	17.55	81,533
Nov 2020	18.05	−14.0%	22.05	22.05	18.05	4,328
Oct 2020	21.00	+1.4%	21.30	21.60	18.10	36,978
Sep 2020	20.70	+3.0%	20.50	29.75	20.50	2,85,323
Aug 2020	20.10	0.0%	20.10	20.10	20.10	100
Jul 2020	20.10	−5.0%	22.20	22.20	20.10	21
Feb 2020	21.15	0.0%	20.75	21.15	20.75	300
Jan 2020	21.15	−45.1%	40.40	40.40	21.15	4,951
Dec 2019	38.50	+16.7%	32.90	43.05	32.90	16,176
Nov 2019	33.00	+10.6%	31.10	35.60	29.75	9,202
Oct 2019	29.85	−4.3%	29.85	29.85	29.85	1
Sep 2019	31.20	+8.5%	29.95	31.20	29.95	103
Aug 2019	28.75	+7.3%	26.50	28.75	26.50	10,002
Jul 2019	26.80	−13.5%	31.00	32.35	26.80	14,152
Jun 2019	31.00	−3.1%	32.00	32.00	31.00	54,000
May 2019	32.00	0.0%	32.00	32.00	30.95	39,095
Apr 2019	32.00	0.0%	33.20	33.45	30.60	15,209
Mar 2019	32.00	0.0%	33.40	33.40	30.60	37,095
Feb 2019	32.00	0.0%	32.00	32.00	32.00	4,000
Jan 2019	32.00	−4.3%	33.50	33.50	31.90	17,300
Dec 2018	33.45	−14.5%	40.85	40.85	31.90	1,654
Nov 2018	39.10	+18.8%	34.00	39.10	34.00	352
Oct 2018	32.90	−5.7%	34.90	36.50	32.90	31,430
Sep 2018	34.90	−3.1%	35.05	35.10	34.90	36,901
Aug 2018	36.00	+2.7%	35.05	36.00	34.90	83,608
Jul 2018	35.05	+0.6%	35.10	35.10	34.70	27,930
Jun 2018	34.85	−5.0%	35.70	35.70	34.80	22,345
May 2018	36.70	−0.8%	36.50	36.70	36.50	1,00,000
Apr 2018	37.00	−2.8%	39.80	46.15	36.65	1,66,108
Mar 2018	38.05	−13.0%	42.00	42.00	30.00	22,608
Feb 2018	43.75	0.0%	44.50	48.25	43.75	10,751
Jan 2018	43.75	−2.8%	45.00	49.00	43.75	19,187
Dec 2017	45.00	+9.8%	42.90	45.00	42.90	9,720
Nov 2017	41.00	+1.2%	41.00	41.10	41.00	1,54,500
Oct 2017	40.50	+12.8%	37.65	41.30	37.60	19,692
Sep 2017	35.90	+56.1%	23.15	35.90	21.75	15,256
Jul 2017	23.00	+7.2%	21.00	24.40	19.50	10,151
Jun 2017	21.45	−23.4%	26.60	26.60	20.75	1,45,962
May 2017	28.00	+16.4%	25.00	35.80	24.25	2,64,917
Apr 2017	24.05	−2.6%	24.70	24.70	23.00	10,954
Mar 2017	24.70	−10.5%	26.25	26.40	24.70	1,65,160
Feb 2017	27.60	−4.8%	29.00	29.00	27.55	3,111
Jan 2017	29.00	−9.5%	35.25	41.65	28.00	26,883
Dec 2016	32.05	+59.9%	24.05	32.05	24.05	1,629
Nov 2016	20.05	–	12.50	20.05	12.50	5,950

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	18.75	18.75	17.10	17.13	17.75	680
26 Oct 2026	17.95	18.00	17.06	18.00	17.28	4,960
23 Oct 2026	17.10	18.00	17.10	17.95	17.92	1,009
22 Oct 2026	18.95	18.95	17.39	17.39	17.76	2,089
21 Oct 2026	18.30	18.30	18.30	18.30	18.30	9,569
19 Oct 2026	17.45	17.45	17.45	17.45	17.45	4,499
16 Oct 2026	16.55	16.62	16.55	16.62	16.61	6,036
15 Oct 2026	17.00	17.00	15.70	15.83	16.01	1,428
14 Oct 2026	16.50	16.95	15.70	16.50	16.48	651
13 Oct 2026	15.85	17.20	15.85	16.50	16.50	237
12 Oct 2026	16.85	16.85	16.68	16.68	16.81	495
9 Oct 2026	16.50	16.99	16.15	16.15	16.18	6,200
8 Oct 2026	17.65	17.65	16.55	16.99	16.70	2,825
7 Oct 2026	17.91	18.55	17.24	17.42	17.43	3,001
6 Oct 2026	18.69	18.69	17.45	18.00	17.74	5,893
5 Oct 2026	17.70	18.79	17.17	17.93	17.56	3,660
1 Oct 2026	18.04	18.04	17.15	17.99	17.42	2,868
30 Sep 2026	18.05	19.60	18.05	18.05	18.15	13,324
29 Sep 2026	19.90	19.90	19.00	19.00	19.00	2,092
28 Sep 2026	20.99	20.99	19.73	19.99	20.29	4,560
25 Sep 2026	21.24	21.24	19.55	20.75	20.39	4,580
24 Sep 2026	20.74	20.84	19.32	20.39	19.92	5,902

Prices in ₹ per share as traded, not adjusted.