Skip to main content
logo
Phaarmasia Limited (BOM:523620)
India flag India · Delayed Price · Currency is INR
110.35
-2.25 (-2.00%)
At close: Jan 22, 2026

Phaarmasia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026110.35110.35110.35110.35110.35-2.00%109
Jan 21, 2026114.30114.30112.60112.60112.60-1.96%2,726
Jan 20, 2026114.85114.85114.85114.85114.85-1.96%3,714
Jan 19, 2026117.10117.15117.10117.15117.15-1.93%2,682
Jan 16, 2026119.45119.45119.45119.45119.45-1.97%159
Jan 14, 2026121.85121.85121.85121.85121.85-1.97%148
Jan 13, 2026124.15129.15124.15124.30124.30-1.86%10,819
Jan 12, 2026131.75131.75126.65126.65126.65-1.97%2,273
Jan 9, 2026129.20129.20128.90129.20129.201.97%1,400
Jan 8, 2026121.80126.70121.80126.70126.701.97%12,516
Jan 7, 2026122.20124.25122.20124.25124.251.97%1,735
Jan 6, 2026121.85121.85121.75121.85121.851.97%17,272
Jan 5, 2026119.50119.50119.50119.50119.501.96%1,420
Jan 2, 2026117.20117.20117.00117.20117.201.96%1,175
Jan 1, 2026114.95114.95114.95114.95114.951.96%182
Dec 31, 2025112.74112.74112.74112.74112.742.00%276
Dec 30, 2025110.53110.53110.53110.53110.531.99%1,692
Dec 29, 2025108.37108.37108.36108.37108.372.00%1,405
Dec 26, 2025108.41108.41106.25106.25106.25-1.99%11,719
Dec 24, 2025108.41108.41108.41108.41108.411.99%7,927
Dec 23, 2025106.29106.29106.29106.29106.292.00%3,161
Dec 22, 2025100.13104.21100.13104.21104.212.00%8,719
Dec 19, 2025102.17102.17102.17102.17102.172.00%2,209
Dec 18, 2025100.17100.17100.17100.17100.172.00%917
Dec 17, 202598.2298.2298.2198.2198.211.98%448
Dec 16, 202596.3096.3096.0096.3096.301.99%536
Dec 15, 202594.4294.4294.4294.4294.422.00%3,838
Dec 12, 202592.5792.5792.5792.5792.571.99%691
Dec 11, 202590.7690.7690.7690.7690.761.99%2,281
Dec 10, 202586.3288.9986.3288.9988.991.03%25,237
Dec 9, 202588.0888.0888.0888.0888.084.99%1,709
Dec 8, 202583.8983.8983.8983.8983.894.99%6,592
Dec 5, 202579.9079.9079.9079.9079.904.99%483
Dec 4, 202576.1076.1076.1076.1076.104.99%2,124
Dec 3, 202572.4872.4872.4872.4872.485.00%2,302
Dec 2, 202569.0369.0369.0369.0369.034.99%2,530
Dec 1, 202565.7565.7565.7565.7565.755.00%458
Nov 28, 202562.6262.6262.6262.6262.625.00%2,122
Nov 27, 202559.6459.6459.6459.6459.645.00%2,206
Nov 26, 202556.8056.8056.8056.8056.804.99%360
Nov 25, 202554.0954.1054.0954.1054.104.99%1,679
Nov 24, 202551.5351.5350.0051.5351.534.99%5,075
Nov 21, 202549.0849.0846.7649.0849.084.98%13,092
Nov 20, 202546.7546.7546.7546.7546.754.99%723
Nov 19, 202544.5344.5344.5344.5344.539.98%2,197
Nov 18, 202540.4940.4940.4940.4940.4910.00%834
Nov 17, 202536.8136.8136.8136.8136.819.98%2,594
Nov 14, 202533.0034.3931.0033.4733.471.42%1,041
Nov 13, 202533.9733.9732.5533.0033.00-2.88%1,051
Nov 12, 202533.9834.0033.9833.9833.980.38%615