Pharmanutra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	81.50	83.60	81.50	82.00	82.00	-0.24%	6,652
Jul 24, 2026	82.40	82.60	81.10	82.20	82.20	-0.24%	10,851
Jul 23, 2026	82.10	83.00	82.10	82.40	82.40	-0.96%	8,965
Jul 22, 2026	82.90	84.20	82.20	83.20	83.20	-0.36%	7,931
Jul 21, 2026	82.90	84.50	82.90	83.50	83.50	-0.48%	5,860
Jul 20, 2026	82.90	84.70	82.90	83.90	83.90	-1.18%	3,759
Jul 17, 2026	83.50	85.70	83.20	84.90	84.90	1.19%	8,058
Jul 16, 2026	86.90	86.90	82.90	83.90	83.90	-0.24%	9,570
Jul 15, 2026	87.90	87.90	83.80	84.10	84.10	-2.77%	10,213
Jul 14, 2026	86.90	87.00	85.50	86.50	86.50	-0.92%	5,462
Jul 13, 2026	87.00	88.30	87.00	87.30	87.30	-0.11%	8,819
Jul 10, 2026	89.30	89.30	85.90	87.40	87.40	-2.13%	15,881
Jul 9, 2026	89.80	90.70	89.30	89.30	89.30	-0.89%	5,541
Jul 8, 2026	89.60	91.00	89.20	90.10	90.10	0.22%	9,125
Jul 7, 2026	89.30	90.50	88.80	89.90	89.90	0.45%	11,233
Jul 6, 2026	89.20	89.60	87.70	89.50	89.50	0.34%	9,161
Jul 3, 2026	87.20	90.00	87.20	89.20	89.20	1.59%	6,944
Jul 2, 2026	88.20	89.00	86.90	87.80	87.80	0.57%	13,226
Jul 1, 2026	87.70	87.90	86.80	87.30	87.30	-0.46%	4,895
Jun 30, 2026	88.20	88.50	87.40	87.70	87.70	0.23%	3,605
Jun 29, 2026	89.70	89.70	86.90	87.50	87.50	-0.23%	9,672
Jun 26, 2026	86.90	88.80	85.80	87.70	87.70	0.57%	12,327
Jun 25, 2026	88.50	88.80	87.00	87.20	87.20	-1.91%	9,366
Jun 24, 2026	88.30	88.90	85.30	88.90	88.90	2.42%	10,360
Jun 23, 2026	87.50	88.60	86.70	86.80	86.80	-2.36%	4,339
Jun 22, 2026	90.20	90.60	88.50	88.90	88.90	-1.22%	6,494
Jun 19, 2026	87.90	90.00	87.70	90.00	90.00	2.62%	8,351
Jun 18, 2026	89.40	90.00	87.10	87.70	87.70	-1.90%	15,496
Jun 17, 2026	90.00	90.70	89.10	89.40	89.40	-0.67%	14,223
Jun 16, 2026	89.90	91.80	89.90	90.00	90.00	-1.42%	9,319
Jun 15, 2026	94.00	94.00	89.30	91.30	91.30	-0.33%	20,121
Jun 12, 2026	93.60	94.00	90.50	91.60	91.60	-1.08%	13,905
Jun 11, 2026	93.30	95.90	92.60	92.60	92.60	-0.11%	25,311
Jun 10, 2026	90.20	94.70	90.20	92.70	92.70	1.31%	17,115
Jun 9, 2026	92.80	93.00	90.00	91.50	91.50	-1.51%	22,808
Jun 8, 2026	89.60	92.90	88.50	92.90	92.90	3.45%	8,242
Jun 5, 2026	90.60	93.70	89.80	89.80	89.80	-0.99%	19,363
Jun 4, 2026	92.90	92.90	90.20	90.70	90.70	-1.09%	10,761
Jun 3, 2026	85.30	94.45	85.30	91.70	91.70	3.73%	26,815
Jun 2, 2026	88.10	89.30	88.00	88.40	88.40	-0.34%	3,854
Jun 1, 2026	90.60	90.60	88.30	88.70	88.70	-2.10%	6,343
May 29, 2026	89.60	91.50	88.90	90.60	90.60	1.34%	15,915
May 28, 2026	86.40	89.80	86.40	89.40	89.40	3.59%	9,006
May 27, 2026	86.30	87.40	85.20	86.30	86.30	1.65%	9,497
May 26, 2026	84.60	85.30	83.70	84.90	84.90	-	8,264
May 25, 2026	86.60	86.60	84.90	84.90	84.90	-0.47%	5,262
May 22, 2026	85.50	86.50	85.00	85.30	85.30	-1.04%	8,063
May 21, 2026	89.50	89.50	85.60	86.20	86.20	-2.05%	5,866
May 20, 2026	86.20	88.10	85.50	88.00	88.00	1.15%	10,744
May 19, 2026	90.20	91.20	87.00	87.00	87.00	-3.33%	19,706