Panyam Cements & Mineral Inds. share price history

BSE: 500322Cement & Cement ProductsSmall Cap

Panyam Cements & Mineral Inds. Ltd. · Face value ₹10 · Listed Feb 1986

₹93.30₹4.90 (4.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹98.20.

30 Oct: open ₹98.20, high ₹98.20, low ₹93.30

52-week range of traded prices to 30 Oct 2026

₹88.50Low, 3 Jul 2026₹149.90High, 6 Jan 2026

Market cap: ₹75 Cr2,939th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −37.1%
Debt to equity: Net worth zero or below
Volume, BSE: 140

Panyam Cements & Mineral Inds. share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Panyam Cements & Mineral Inds.'s share price is on record from 2 Jan 2007, when it closed at ₹106.20, to 30 Oct 2026. Its highest close was ₹263.00 on 10 Jul 2024 and its lowest ₹6.68 on 11 Feb 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	93.30	−29.7%	147.10	88.60	124.00	149.90	88.50	52,349
2025	132.80	−29.2%	192.20	101.45	186.20	195.45	97.00	1,24,884
2024	187.45	+129.2%	263.00	83.43	83.43	263.25	83.43	2,32,192
2023	81.80	+983.4%	81.80	11.88	11.32	81.80	11.32	55,094
2019	7.55	−43.7%	13.95	6.68	13.80	14.35	6.30	6,34,700
2018	13.40	−78.6%	66.90	12.36	62.90	69.35	11.20	29,50,796
2017	62.60	+21.1%	88.60	54.55	51.00	90.05	51.00	1,83,38,238
2016	51.70	−36.8%	81.65	46.15	82.00	84.95	44.80	52,08,079
2015	81.85	+148.0%	98.85	32.00	34.45	104.00	29.20	42,27,600
2014	33.00	+3.1%	42.65	23.85	33.45	44.80	23.65	2,25,729
2013	32.00	−44.3%	61.75	32.00	57.15	64.20	31.40	82,704
2012	57.50	+54.8%	79.55	37.05	37.20	81.50	35.45	1,82,096
2011	37.15	−58.4%	95.75	35.45	94.40	104.90	33.95	1,02,234
2010	89.35	−23.1%	134.15	82.15	119.75	140.00	79.30	7,56,879
2009	116.15	−36.2%	174.95	84.00	176.80	179.50	84.00	5,47,090
2008	182.15	+43.8%	238.85	81.55	130.00	247.90	80.00	38,72,700
2007	126.65	–	134.95	69.75	117.30	141.65	68.05	38,93,005

₹ 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. 2023 is from its first session, 4 Oct 2023. The change in 2023 is on the close at the end of 2019, the last year before it with a trade. The 2019 close is its last trade, on 22 Oct 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	93.30	−18.9%	120.55	120.55	93.30	1,397
Sep 2026	115.00	−6.2%	123.00	123.00	104.70	4,586
Aug 2026	122.55	+5.7%	117.95	133.50	92.30	8,838
Jul 2026	115.98	+22.1%	99.00	120.62	88.50	5,291
Jun 2026	95.00	−22.7%	123.50	123.50	90.00	7,161
May 2026	122.90	+8.8%	113.00	123.00	107.75	2,969
Apr 2026	113.00	+8.7%	108.90	128.25	105.10	2,690
Mar 2026	104.00	−17.5%	126.00	132.55	102.70	5,333
Feb 2026	126.00	−3.2%	130.05	147.90	116.25	2,689
Jan 2026	130.10	−2.0%	124.00	149.90	120.10	11,395
Dec 2025	132.80	+9.3%	121.50	134.20	115.15	10,563
Nov 2025	121.50	−6.5%	130.00	148.50	116.00	10,852
Oct 2025	130.00	+3.2%	126.00	141.80	122.25	5,147
Sep 2025	126.00	−13.3%	145.60	150.00	124.00	6,094
Aug 2025	145.40	−3.1%	151.90	152.00	128.25	3,052
Jul 2025	150.00	−8.3%	163.50	183.85	144.50	8,260
Jun 2025	163.50	+23.0%	132.95	195.45	126.00	17,736
May 2025	132.95	+4.2%	122.50	133.00	105.10	6,739
Apr 2025	127.65	+5.5%	121.00	135.90	108.10	15,325
Mar 2025	121.05	+19.3%	97.00	147.40	97.00	17,297
Feb 2025	101.45	−27.7%	147.00	151.20	101.35	5,107
Jan 2025	140.25	−25.2%	186.20	195.00	133.60	18,712
Dec 2024	187.45	+34.9%	141.25	200.55	135.70	17,972
Nov 2024	139.00	+12.5%	126.05	149.00	123.60	5,539
Oct 2024	123.60	−24.4%	163.55	170.10	123.60	10,358
Sep 2024	163.55	−12.1%	182.45	199.00	157.15	20,834
Aug 2024	186.15	−6.2%	198.40	241.55	186.15	17,100
Jul 2024	198.40	−11.8%	229.30	263.25	198.40	12,475
Jun 2024	224.85	+34.2%	164.20	224.85	157.75	18,322
May 2024	167.55	−21.6%	213.75	235.00	167.55	9,820
Apr 2024	213.75	+47.5%	145.00	213.75	142.10	21,356
Mar 2024	144.95	−19.4%	183.30	190.65	144.90	21,104
Feb 2024	179.75	+45.1%	126.30	179.75	126.25	73,086
Jan 2024	123.86	+51.4%	83.43	123.86	83.43	4,226
Dec 2023	81.80	+48.4%	56.22	81.80	56.22	47,199
Nov 2023	55.12	+76.4%	32.80	55.12	32.80	4,158
Oct 2023	31.24	+313.8%	11.32	31.24	11.32	3,737
Oct 2019	7.55	−3.8%	7.70	7.70	7.55	2
Sep 2019	7.85	−4.3%	8.04	8.04	7.85	105
Jul 2019	8.20	−3.9%	8.36	8.36	8.20	501
Jun 2019	8.53	−2.0%	8.53	8.53	8.36	1,800
May 2019	8.70	−1.9%	8.70	8.70	8.70	200
Apr 2019	8.87	−3.4%	9.00	9.73	8.87	21,970
Mar 2019	9.18	−13.3%	10.80	11.57	9.18	1,43,136
Feb 2019	10.59	−2.8%	11.90	11.90	6.30	3,67,173
Jan 2019	10.90	−18.7%	13.80	14.35	10.03	99,813
Dec 2018	13.40	−4.6%	13.50	15.79	11.20	1,43,176
Nov 2018	14.05	−22.1%	17.55	19.00	12.40	1,09,525
Oct 2018	18.03	+22.2%	14.10	18.10	11.80	1,41,269
Sep 2018	14.75	−23.0%	19.85	20.85	13.50	1,34,477
Aug 2018	19.15	−13.0%	22.10	23.20	17.10	1,31,526
Jul 2018	22.00	−2.7%	23.25	25.30	16.25	2,30,989
Jun 2018	22.60	−33.2%	34.50	34.60	21.80	2,79,483
May 2018	33.85	−23.9%	44.70	44.70	33.30	1,81,529
Apr 2018	44.50	+15.3%	40.20	48.25	39.75	1,22,569
Mar 2018	38.60	−16.8%	46.00	48.70	38.50	4,01,338
Feb 2018	46.40	−18.8%	57.15	59.45	46.00	4,50,821
Jan 2018	57.15	−8.7%	62.90	69.35	56.00	6,24,094
Dec 2017	62.60	−5.2%	68.80	68.80	54.00	8,32,643
Nov 2017	66.05	−4.5%	67.65	73.00	62.00	6,53,251
Oct 2017	69.15	+24.0%	57.75	72.90	53.25	8,41,280
Sep 2017	55.75	−11.7%	64.45	64.45	54.65	4,03,790
Aug 2017	63.15	−5.2%	65.15	66.90	54.10	2,42,252
Jul 2017	66.60	+11.7%	61.85	75.00	59.35	5,24,610
Jun 2017	59.60	−15.2%	66.75	66.90	56.20	10,48,270
May 2017	70.25	−19.3%	88.00	88.00	70.25	4,84,905
Apr 2017	87.05	+8.9%	80.60	90.05	77.00	10,20,152
Mar 2017	79.95	−0.4%	81.50	82.50	72.00	15,50,549
Feb 2017	80.30	+47.2%	54.05	88.95	53.50	1,00,89,130
Jan 2017	54.55	+5.5%	51.00	61.00	51.00	6,47,406
Dec 2016	51.70	−7.1%	56.00	57.00	47.50	73,847
Nov 2016	55.65	−15.2%	65.00	68.10	44.80	3,79,171
Oct 2016	65.60	+13.9%	60.40	69.90	58.00	3,91,589
Sep 2016	57.60	−7.7%	62.00	66.70	55.00	3,75,205
Aug 2016	62.40	+2.4%	61.95	67.80	50.40	8,88,891
Jul 2016	60.95	−15.0%	71.70	72.55	58.20	3,90,570
Jun 2016	71.70	+29.5%	56.00	75.95	52.00	11,64,586
May 2016	55.35	−16.7%	68.90	73.00	55.00	3,81,759
Apr 2016	66.45	+1.7%	66.10	79.80	64.65	3,76,024
Mar 2016	65.35	+27.6%	55.60	79.80	52.55	1,89,107
Feb 2016	51.20	−21.2%	65.00	73.00	48.60	1,84,318
Jan 2016	64.95	−20.6%	82.00	84.95	52.00	4,13,012
Dec 2015	81.85	−7.9%	88.25	92.00	79.80	4,56,939
Nov 2015	88.90	−6.4%	95.95	101.70	73.95	11,19,112
Oct 2015	94.95	+39.2%	69.00	104.00	69.00	9,05,630
Sep 2015	68.20	+22.6%	58.00	71.15	48.30	5,68,001
Aug 2015	55.65	−4.1%	58.00	68.80	46.00	6,60,605
Jul 2015	58.00	+41.5%	43.00	71.65	40.10	2,62,774
Jun 2015	41.00	+7.9%	42.50	47.30	30.65	87,489
May 2015	38.00	−10.8%	41.60	42.20	36.20	15,354
Apr 2015	42.60	+4.7%	38.50	46.40	37.50	20,692
Mar 2015	40.70	−3.4%	44.80	44.80	36.50	41,970
Feb 2015	42.15	+6.3%	39.20	45.25	36.50	38,260
Jan 2015	39.65	+20.2%	34.45	41.70	29.20	50,774
Dec 2014	33.00	+1.2%	35.60	39.00	25.65	27,184
Nov 2014	32.60	−3.8%	32.60	44.80	30.50	29,072
Oct 2014	33.90	+4.8%	34.50	39.90	30.85	5,042
Sep 2014	32.35	−12.6%	36.50	40.00	31.60	22,951
Aug 2014	37.00	−5.0%	37.25	39.45	36.05	9,623
Jul 2014	38.95	−5.0%	43.05	43.05	37.05	14,288
Jun 2014	41.00	+23.3%	31.65	43.80	31.35	48,469
May 2014	33.25	+6.7%	32.00	35.40	26.60	38,721
Apr 2014	31.15	+16.4%	26.75	35.30	26.75	6,539
Mar 2014	26.75	−6.1%	28.50	30.00	23.65	11,764
Feb 2014	28.50	−4.8%	28.55	29.80	25.25	6,225
Jan 2014	29.95	−6.4%	33.45	33.45	29.00	5,851
Dec 2013	32.00	−24.9%	40.55	42.50	31.40	6,823
Nov 2013	42.60	−9.0%	44.50	46.65	38.55	3,406
Oct 2013	46.80	−7.3%	52.40	52.40	43.75	2,088
Sep 2013	50.50	+2.2%	50.00	52.65	47.55	478
Aug 2013	49.40	+7.5%	48.00	50.00	41.90	769
Jul 2013	45.95	+15.5%	38.75	45.95	35.65	3,200
Jun 2013	39.80	−17.1%	45.90	45.90	38.50	1,083
May 2013	48.00	−4.0%	50.05	58.00	45.05	7,310
Apr 2013	50.00	+14.3%	43.75	54.00	40.80	3,699
Mar 2013	43.75	−21.2%	58.15	60.90	43.75	12,221
Feb 2013	55.50	−8.2%	61.00	64.20	55.00	16,796
Jan 2013	60.45	+5.1%	57.15	60.45	47.55	24,831
Dec 2012	57.50	+10.5%	51.60	64.00	48.00	20,378
Nov 2012	52.05	−18.7%	61.20	64.50	51.45	8,400
Oct 2012	64.00	+10.2%	58.10	67.00	58.10	11,820
Sep 2012	58.05	+11.6%	58.00	60.90	47.45	14,746
Aug 2012	52.00	+5.4%	48.30	55.00	47.10	6,461
Jul 2012	49.35	−8.9%	56.25	58.00	48.20	8,018
Jun 2012	54.15	−11.9%	56.25	60.15	46.50	9,418
May 2012	61.45	−14.8%	67.45	73.95	56.40	38,199
Apr 2012	72.10	+6.7%	69.80	75.00	64.45	9,197
Mar 2012	67.60	−7.8%	70.05	78.95	64.00	20,965
Feb 2012	73.35	+21.9%	61.95	81.50	58.10	19,384
Jan 2012	60.15	+61.9%	37.20	63.90	35.45	15,110
Dec 2011	37.15	−15.5%	42.60	43.00	33.95	4,996
Nov 2011	43.95	−4.4%	48.05	50.10	42.00	9,981
Oct 2011	45.95	−10.7%	49.00	50.55	45.05	3,517
Sep 2011	51.45	+7.0%	52.35	64.10	48.05	8,197
Aug 2011	48.10	−21.4%	61.90	63.50	46.00	10,796
Jul 2011	61.20	+0.8%	60.00	67.30	58.25	3,945
Jun 2011	60.70	−8.0%	67.75	67.75	55.00	7,429
May 2011	65.95	−1.6%	67.40	71.80	58.00	5,443
Apr 2011	67.05	−3.2%	70.40	77.80	67.00	11,084
Mar 2011	69.25	−10.0%	76.75	77.90	64.25	10,423
Feb 2011	76.95	−19.6%	96.90	96.90	75.50	10,434
Jan 2011	95.75	+7.2%	94.40	104.90	77.00	15,989
Dec 2010	89.35	+1.5%	93.90	101.00	79.30	14,166
Nov 2010	88.00	−11.0%	100.00	104.90	85.00	11,589
Oct 2010	98.90	−2.5%	106.75	106.90	94.10	22,440
Sep 2010	101.45	−3.8%	105.50	113.00	101.00	50,345
Aug 2010	105.50	+0.5%	105.00	114.25	105.00	18,581
Jul 2010	105.00	−8.7%	109.05	134.00	105.00	1,20,784
Jun 2010	114.95	−3.8%	115.25	125.90	102.00	44,556
May 2010	119.50	+10.7%	109.15	122.70	101.05	1,16,363
Apr 2010	107.95	−0.1%	112.90	119.50	105.00	60,258
Mar 2010	108.10	+0.7%	121.50	122.00	100.00	53,573
Feb 2010	107.30	−10.6%	112.50	120.00	97.10	85,268
Jan 2010	120.05	+3.4%	119.75	140.00	103.80	1,58,956
Dec 2009	116.15	−2.4%	130.00	130.00	105.00	69,957
Nov 2009	119.00	−11.6%	133.45	133.45	109.40	52,614
Oct 2009	134.60	+8.8%	120.00	137.00	92.35	99,396
Sep 2009	123.75	−7.8%	144.00	144.00	116.80	25,878
Aug 2009	134.20	+16.6%	130.10	142.00	108.00	14,168
Jul 2009	115.05	−15.8%	130.55	138.90	100.00	18,857
Jun 2009	136.60	+8.3%	133.25	146.15	102.55	40,429
May 2009	126.15	+14.7%	112.00	129.95	97.00	16,463
Apr 2009	110.00	+11.6%	103.40	139.50	98.85	13,073
Mar 2009	98.55	−26.4%	128.25	129.95	84.00	29,832
Feb 2009	133.90	−18.3%	156.25	156.45	128.50	1,30,473
Jan 2009	163.85	−10.0%	176.80	179.50	147.55	35,950
Dec 2008	182.15	−6.1%	194.00	196.00	157.30	83,550
Nov 2008	194.05	−16.8%	222.05	222.05	152.10	14,63,750
Oct 2008	233.30	+4.2%	215.70	241.10	161.15	2,55,750
Sep 2008	223.90	−5.2%	247.90	247.90	178.10	6,14,200
Aug 2008	236.10	+12.4%	201.80	236.10	165.10	1,78,400
Jul 2008	210.10	+12.4%	178.60	218.00	150.00	1,41,300
Jun 2008	186.90	−2.6%	192.00	205.40	140.45	94,100
May 2008	191.80	+28.0%	156.85	203.90	128.30	2,66,850
Apr 2008	149.85	+16.1%	135.50	162.10	110.40	2,28,350
Mar 2008	129.05	+18.7%	104.10	129.05	85.00	2,73,500
Feb 2008	108.70	−1.1%	106.10	116.00	80.00	80,100
Jan 2008	109.90	−13.2%	130.00	140.75	92.40	1,92,850
Dec 2007	126.65	+23.6%	102.50	135.00	97.60	2,94,950
Nov 2007	102.50	−14.4%	125.75	137.20	93.20	2,13,300
Oct 2007	119.80	+70.9%	71.45	119.80	68.05	5,68,600
Sep 2007	70.10	−4.9%	70.20	81.45	69.00	1,78,100
Aug 2007	73.75	−10.7%	80.00	84.50	70.25	90,700
Jul 2007	82.55	−10.3%	92.00	93.80	73.60	70,850
Jun 2007	92.00	+2.2%	86.50	93.80	72.00	1,23,955
May 2007	90.00	+0.7%	87.00	97.50	78.90	1,13,700
Apr 2007	89.35	−2.7%	88.95	97.90	76.10	1,00,250
Mar 2007	91.85	−9.3%	96.30	96.30	68.90	2,86,250
Feb 2007	101.25	−14.8%	117.50	120.85	96.10	6,96,000
Jan 2007	118.80	–	117.30	141.65	95.90	11,56,350

₹ 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
30 Oct 2026	98.20	98.20	93.30	93.30	94.51	140
29 Oct 2026	103.00	103.00	97.85	98.20	–	85
28 Oct 2026	103.00	103.00	103.00	103.00	103.00	1
26 Oct 2026	104.00	104.00	103.00	103.00	–	8
23 Oct 2026	103.00	103.00	103.00	103.00	103.00	3
22 Oct 2026	97.50	107.50	97.50	107.50	–	91
21 Oct 2026	102.60	102.60	102.60	102.60	102.60	61
19 Oct 2026	108.00	108.00	108.00	108.00	108.00	10
16 Oct 2026	98.90	109.00	98.90	109.00	–	20
15 Oct 2026	103.95	103.95	103.95	103.95	103.95	31
14 Oct 2026	99.00	105.00	99.00	99.00	100.84	128
13 Oct 2026	104.00	104.00	100.00	100.00	–	64
12 Oct 2026	102.25	103.05	102.25	103.05	–	21
9 Oct 2026	102.60	112.90	102.60	105.15	–	94
8 Oct 2026	108.00	108.00	108.00	108.00	108.00	1
7 Oct 2026	108.00	108.00	108.00	108.00	108.00	40
6 Oct 2026	104.35	111.70	101.65	111.70	102.04	274
5 Oct 2026	107.00	107.00	107.00	107.00	107.00	1
1 Oct 2026	120.55	120.55	109.25	109.25	109.88	324
30 Sep 2026	122.15	122.15	110.55	115.00	112.06	206
29 Sep 2026	116.95	117.15	114.00	116.35	115.43	1,929
28 Sep 2026	111.00	111.60	111.00	111.60	–	80

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
4 Oct 2023	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 29 Jul 2021), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.