Parshwanath Corporation Limited (BOM:511176)
India · Delayed Price · Currency is INR 94.00
-1.00 (-1.05%)
At close: May 29, 2026
Parshwanath Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 108.00 | 108.00 | 105.95 | 105.95 | 105.95 | 0.47% | 21 |
| May 8, 2026 | 106.00 | 106.00 | 105.45 | 105.45 | 105.45 | -5.00% | 7 |
| May 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | 1 |
| May 6, 2026 | 109.90 | 109.90 | 106.90 | 107.00 | 107.00 | 0.66% | 115 |
| May 4, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 4.92% | 1 |
| Apr 30, 2026 | 111.98 | 111.98 | 101.32 | 101.32 | 101.32 | -5.00% | 21 |
| Apr 29, 2026 | 109.14 | 109.14 | 106.65 | 106.65 | 106.65 | 2.60% | 125 |
| Apr 28, 2026 | 104.99 | 104.99 | 103.95 | 103.95 | 103.95 | 3.95% | 6 |
| Apr 27, 2026 | 104.97 | 104.97 | 95.00 | 100.00 | 100.00 | 0.02% | 102 |
| Apr 24, 2026 | 100.80 | 100.80 | 99.98 | 99.98 | 99.98 | 4.15% | 26 |
| Apr 23, 2026 | 99.64 | 99.64 | 96.00 | 96.00 | 96.00 | 1.16% | 2 |
| Apr 22, 2026 | 104.87 | 104.87 | 94.90 | 94.90 | 94.90 | -5.00% | 9 |
| Apr 21, 2026 | 101.65 | 101.65 | 99.89 | 99.89 | 99.89 | 0.22% | 20 |
| Apr 20, 2026 | 99.68 | 99.68 | 99.67 | 99.67 | 99.67 | 4.97% | 15 |
| Apr 17, 2026 | 97.04 | 97.04 | 89.30 | 94.95 | 94.95 | 1.01% | 237 |
| Apr 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.18% | 1 |
| Apr 13, 2026 | 91.20 | 99.71 | 90.23 | 90.23 | 90.23 | -4.99% | 65 |
| Apr 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -4.99% | 1 |
| Apr 9, 2026 | 101.44 | 101.44 | 99.96 | 99.96 | 99.96 | 3.47% | 18 |
| Apr 8, 2026 | 105.99 | 105.99 | 96.61 | 96.61 | 96.61 | -5.00% | 1,037 |
| Apr 7, 2026 | 102.00 | 102.00 | 101.69 | 101.69 | 101.69 | 4.43% | 7 |
| Apr 6, 2026 | 102.40 | 102.40 | 97.38 | 97.38 | 97.38 | -5.00% | 8 |
| Apr 2, 2026 | 102.53 | 102.53 | 93.00 | 102.50 | 102.50 | 4.97% | 59 |
| Apr 1, 2026 | 96.40 | 98.99 | 96.40 | 97.65 | 97.65 | 3.33% | 32 |
| Mar 30, 2026 | 94.95 | 94.95 | 94.50 | 94.50 | 94.50 | -0.53% | 3 |
| Mar 27, 2026 | 97.00 | 101.79 | 95.00 | 95.00 | 95.00 | -2.01% | 7,234 |
| Mar 25, 2026 | 98.22 | 98.22 | 88.88 | 96.95 | 96.95 | 3.63% | 19 |
| Mar 24, 2026 | 93.64 | 93.64 | 88.00 | 93.55 | 93.55 | 4.89% | 47 |
| Mar 23, 2026 | 89.22 | 89.22 | 84.22 | 89.19 | 89.19 | 4.95% | 6 |
| Mar 20, 2026 | 86.21 | 86.21 | 84.98 | 84.98 | 84.98 | 3.48% | 2 |
| Mar 19, 2026 | 90.76 | 90.76 | 82.12 | 82.12 | 82.12 | -5.00% | 4 |
| Mar 18, 2026 | 95.52 | 95.52 | 86.44 | 86.44 | 86.44 | -4.99% | 53 |
| Mar 17, 2026 | 91.82 | 91.82 | 90.98 | 90.98 | 90.98 | 4.04% | 2 |
| Mar 16, 2026 | 92.57 | 96.65 | 87.45 | 87.45 | 87.45 | -5.00% | 13 |
| Mar 13, 2026 | 92.68 | 92.68 | 83.86 | 92.05 | 92.05 | 4.28% | 352 |
| Mar 12, 2026 | 97.55 | 97.55 | 88.27 | 88.27 | 88.27 | -4.99% | 34 |
| Mar 11, 2026 | 92.92 | 92.92 | 92.91 | 92.91 | 92.91 | 4.98% | 2 |
| Mar 10, 2026 | 94.50 | 94.50 | 85.50 | 88.50 | 88.50 | -1.67% | 4 |
| Mar 9, 2026 | 95.51 | 95.51 | 90.00 | 90.00 | 90.00 | -1.07% | 23 |