Pharmanutra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	79.10	79.10	76.80	77.20	77.20	-1.15%	12,158
May 5, 2026	79.50	79.50	77.60	78.10	78.10	-2.01%	9,120
May 4, 2026	76.70	79.70	74.60	79.70	79.70	1.14%	7,892
Apr 30, 2026	78.60	80.20	78.30	78.80	77.60	0.90%	8,117
Apr 29, 2026	79.10	79.60	77.30	78.10	76.91	-1.26%	17,850
Apr 28, 2026	81.00	81.10	78.70	79.10	77.90	0.51%	15,489
Apr 27, 2026	80.00	80.00	78.50	78.70	77.50	-1.38%	6,450
Apr 24, 2026	81.30	81.30	79.20	79.80	78.58	0.38%	9,777
Apr 23, 2026	80.30	80.70	79.10	79.50	78.29	-0.63%	8,446
Apr 22, 2026	81.50	81.50	79.60	80.00	78.78	-1.23%	6,412
Apr 21, 2026	81.30	82.40	80.50	81.00	79.77	-0.86%	17,587
Apr 20, 2026	82.00	82.50	81.20	81.70	80.46	-	10,087
Apr 17, 2026	81.30	83.30	81.30	81.70	80.46	-	11,145
Apr 16, 2026	82.80	82.80	80.70	81.70	80.46	1.74%	14,290
Apr 15, 2026	81.70	82.10	80.00	80.30	79.08	-1.35%	12,222
Apr 14, 2026	80.30	82.00	80.20	81.40	80.16	1.50%	27,130
Apr 13, 2026	78.40	81.00	78.40	80.20	78.98	1.65%	13,328
Apr 10, 2026	78.30	79.90	78.30	78.90	77.70	0.38%	11,894
Apr 9, 2026	77.50	78.90	75.90	78.60	77.40	2.08%	22,153
Apr 8, 2026	79.60	80.40	76.80	77.00	75.83	-1.66%	19,441
Apr 7, 2026	77.50	78.90	77.30	78.30	77.11	-0.38%	15,224
Apr 2, 2026	77.90	79.10	77.30	78.60	77.40	0.90%	24,534
Apr 1, 2026	79.40	79.40	77.30	77.90	76.71	-1.02%	12,768
Mar 31, 2026	76.20	79.40	75.00	78.70	77.50	3.55%	32,509
Mar 30, 2026	75.30	76.00	73.60	76.00	74.84	1.74%	16,895
Mar 27, 2026	75.70	76.30	74.60	74.70	73.56	-1.45%	17,422
Mar 26, 2026	76.00	76.80	75.30	75.80	74.65	-0.13%	22,736
Mar 25, 2026	76.50	77.00	75.00	75.90	74.74	0.13%	27,349
Mar 24, 2026	75.00	76.60	73.60	75.80	74.65	-	36,006
Mar 23, 2026	75.10	76.20	72.30	75.80	74.65	0.53%	17,505
Mar 20, 2026	74.10	76.40	73.30	75.40	74.25	2.86%	57,305
Mar 19, 2026	74.80	75.20	71.60	73.30	72.18	-2.01%	21,274
Mar 18, 2026	69.90	76.70	69.60	74.80	73.66	10.16%	127,583
Mar 17, 2026	67.00	68.50	66.10	67.90	66.87	0.30%	13,392
Mar 16, 2026	67.30	67.70	66.90	67.70	66.67	0.89%	7,999
Mar 13, 2026	67.30	69.90	66.90	67.10	66.08	-0.30%	15,869
Mar 12, 2026	67.10	68.40	67.00	67.30	66.28	0.30%	12,438
Mar 11, 2026	70.40	71.10	67.00	67.10	66.08	-4.28%	40,162
Mar 10, 2026	68.00	71.30	65.00	70.10	69.03	2.49%	65,948
Mar 9, 2026	67.30	69.50	66.50	68.40	67.36	0.44%	35,464
Mar 6, 2026	66.90	68.20	66.80	68.10	67.06	2.10%	38,826
Mar 5, 2026	66.00	67.60	65.00	66.70	65.68	0.91%	18,665
Mar 4, 2026	66.80	67.80	65.10	66.10	65.09	-1.20%	22,356
Mar 3, 2026	65.20	67.75	63.00	66.90	65.88	2.14%	45,691
Mar 2, 2026	62.80	66.50	62.80	65.50	64.50	-2.24%	29,463
Feb 27, 2026	65.90	67.00	64.90	67.00	65.98	2.76%	14,633
Feb 26, 2026	65.40	66.00	64.70	65.20	64.21	-1.21%	8,096
Feb 25, 2026	66.20	66.20	64.90	66.00	64.99	1.07%	25,050
Feb 24, 2026	65.60	66.10	65.20	65.30	64.31	-0.15%	13,307
Feb 23, 2026	65.30	66.50	64.60	65.40	64.40	-	15,466