Parshwanath Corporation Limited (BOM:511176)
India · Delayed Price · Currency is INR 99.45
+4.60 (4.85%)
At close: Sep 9, 2026
Parshwanath Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 94.85 | 99.50 | 94.85 | 99.45 | 99.45 | 4.85% | 541 |
| Sep 8, 2026 | 102.00 | 102.00 | 94.85 | 94.85 | 94.85 | -3.28% | 670 |
| Sep 7, 2026 | 93.45 | 98.07 | 93.45 | 98.07 | 98.07 | 5.00% | 117 |
| Sep 4, 2026 | 93.45 | 93.45 | 85.00 | 93.40 | 93.40 | 4.94% | 296 |
| Sep 3, 2026 | 98.20 | 98.20 | 89.00 | 89.00 | 89.00 | -4.84% | 71 |
| Sep 2, 2026 | 101.85 | 101.85 | 92.15 | 93.53 | 93.53 | -3.58% | 1,070 |
| Sep 1, 2026 | 97.65 | 97.65 | 97.00 | 97.00 | 97.00 | 4.30% | 33 |
| Aug 31, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 2.25% | 1,082 |
| Aug 28, 2026 | 92.11 | 92.11 | 87.40 | 90.95 | 90.95 | 3.67% | 360 |
| Aug 27, 2026 | 88.38 | 88.38 | 87.73 | 87.73 | 87.73 | 4.20% | 250 |
| Aug 26, 2026 | 76.28 | 84.30 | 76.28 | 84.19 | 84.19 | 4.86% | 923 |
| Aug 24, 2026 | 75.00 | 80.36 | 72.72 | 80.29 | 80.29 | 4.90% | 121 |
| Aug 21, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 4.99% | 1 |
| Aug 17, 2026 | 76.59 | 76.59 | 72.77 | 72.90 | 72.90 | -0.07% | 84 |
| Aug 14, 2026 | 71.00 | 73.05 | 71.00 | 72.95 | 72.95 | 4.84% | 228 |
| Aug 13, 2026 | 62.96 | 69.58 | 62.96 | 69.58 | 69.58 | 4.99% | 953 |
| Aug 12, 2026 | 73.23 | 73.23 | 66.27 | 66.27 | 66.27 | -4.99% | 2 |
| Aug 11, 2026 | 73.50 | 73.50 | 66.51 | 69.75 | 69.75 | -0.36% | 88 |
| Aug 10, 2026 | 73.63 | 77.31 | 70.00 | 70.00 | 70.00 | -4.93% | 14 |
| Aug 7, 2026 | 80.80 | 81.35 | 73.63 | 73.63 | 73.63 | -4.99% | 814 |
| Aug 6, 2026 | 81.88 | 81.88 | 77.50 | 77.50 | 77.50 | -0.63% | 107 |
| Aug 5, 2026 | 83.60 | 83.60 | 76.00 | 77.99 | 77.99 | -2.10% | 112 |
| Aug 4, 2026 | 76.05 | 83.85 | 76.05 | 79.66 | 79.66 | -0.49% | 553 |
| Aug 3, 2026 | 79.53 | 83.50 | 75.56 | 80.05 | 80.05 | 0.65% | 518 |
| 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 |