Parshwanath Corporation Limited (BOM:511176)
India · Delayed Price · Currency is INR 79.53
+3.78 (4.99%)
At close: Jul 31, 2026
Parshwanath Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 4.99% | 1 |
| Jul 30, 2026 | 79.80 | 79.80 | 75.75 | 75.75 | 75.75 | -0.33% | 4 |
| Jul 29, 2026 | 80.30 | 80.30 | 72.68 | 76.00 | 76.00 | -0.65% | 207 |
| Jul 28, 2026 | 77.00 | 77.00 | 76.40 | 76.50 | 76.50 | 4.22% | 269 |
| Jul 27, 2026 | 78.59 | 78.59 | 71.11 | 73.40 | 73.40 | -1.94% | 163 |
| Jul 24, 2026 | 74.99 | 74.99 | 74.85 | 74.85 | 74.85 | 0.23% | 47 |
| Jul 23, 2026 | 78.64 | 78.64 | 74.68 | 74.68 | 74.68 | -0.29% | 101 |
| Jul 22, 2026 | 75.49 | 75.49 | 74.90 | 74.90 | 74.90 | 4.17% | 81 |
| Jul 21, 2026 | 72.99 | 72.99 | 71.90 | 71.90 | 71.90 | 2.73% | 4 |
| Jul 20, 2026 | 70.56 | 70.56 | 69.99 | 69.99 | 69.99 | 4.15% | 44 |
| Jul 17, 2026 | 60.81 | 67.20 | 60.81 | 67.20 | 67.20 | 5.00% | 621 |
| Jul 16, 2026 | 66.20 | 66.20 | 64.00 | 64.00 | 64.00 | -4.29% | 3 |
| Jul 14, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -1.01% | 1 |
| Jul 13, 2026 | 69.29 | 69.29 | 66.50 | 67.55 | 67.55 | -3.49% | 14 |
| Jul 10, 2026 | 67.90 | 69.99 | 66.67 | 69.99 | 69.99 | 3.08% | 155 |
| Jul 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.84% | 1 |
| Jul 7, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - | 1 |
| Jul 6, 2026 | 66.99 | 69.00 | 66.67 | 66.67 | 66.67 | 0.02% | 3 |
| Jul 3, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - | 1 |
| Jul 2, 2026 | 69.65 | 69.65 | 66.66 | 66.66 | 66.66 | 0.09% | 3 |
| Jul 1, 2026 | 67.36 | 67.36 | 66.60 | 66.60 | 66.60 | 3.80% | 3 |
| Jun 30, 2026 | 66.23 | 66.23 | 59.93 | 64.16 | 64.16 | 1.71% | 279 |
| Jun 29, 2026 | 63.08 | 63.08 | 60.24 | 63.08 | 63.08 | 4.99% | 63 |
| Jun 25, 2026 | 58.00 | 60.08 | 58.00 | 60.08 | 60.08 | 5.00% | 448 |
| Jun 24, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 4.99% | 12 |
| Jun 23, 2026 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | 4.61% | 486 |
| Jun 22, 2026 | 52.05 | 52.10 | 52.05 | 52.10 | 52.10 | 0.06% | 37 |
| Jun 19, 2026 | 54.19 | 57.46 | 52.00 | 52.07 | 52.07 | -4.86% | 1,064 |
| Jun 18, 2026 | 60.37 | 60.37 | 54.73 | 54.73 | 54.73 | -4.82% | 1,256 |
| Jun 17, 2026 | 57.28 | 62.98 | 57.28 | 57.50 | 57.50 | -4.63% | 1,234 |
| Jun 16, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -5.00% | 428 |
| Jun 15, 2026 | 63.46 | 63.70 | 63.46 | 63.46 | 63.46 | -4.99% | 253 |
| Jun 11, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -4.99% | 29 |
| Jun 10, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -5.00% | 119 |
| Jun 8, 2026 | 73.57 | 74.00 | 73.57 | 74.00 | 74.00 | -4.44% | 260 |
| Jun 4, 2026 | 78.00 | 78.00 | 77.44 | 77.44 | 77.44 | -4.99% | 92 |
| Jun 3, 2026 | 84.58 | 90.07 | 81.51 | 81.51 | 81.51 | -4.99% | 204 |
| Jun 2, 2026 | 93.76 | 93.76 | 84.84 | 85.79 | 85.79 | -3.93% | 527 |
| Jun 1, 2026 | 97.00 | 98.70 | 89.30 | 89.30 | 89.30 | -5.00% | 1,021 |
| May 29, 2026 | 98.00 | 98.00 | 90.25 | 94.00 | 94.00 | -1.05% | 259 |
| May 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.15% | 11 |
| May 26, 2026 | 101.00 | 101.00 | 92.10 | 92.10 | 92.10 | -4.95% | 42 |
| May 25, 2026 | 104.95 | 104.95 | 96.90 | 96.90 | 96.90 | -5.00% | 18 |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.26% | 1 |
| May 21, 2026 | 108.00 | 108.00 | 99.75 | 99.75 | 99.75 | -5.00% | 2 |
| May 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 1 |
| May 18, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -1.44% | 26 |
| May 15, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | 5 |
| May 14, 2026 | 113.95 | 113.95 | 104.50 | 104.50 | 104.50 | -4.96% | 10 |
| May 12, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 3.78% | 1 |