Phaarmasia Limited (BOM:523620)
India · Delayed Price · Currency is INR 82.00
0.00 (0.00%)
At close: Nov 6, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 622 |
| Nov 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.01% | 4 |
| Nov 4, 2026 | 82.00 | 82.84 | 82.00 | 82.84 | 82.84 | 1.02% | 30 |
| Nov 3, 2026 | 88.00 | 88.44 | 79.31 | 82.00 | 82.00 | -6.81% | 232 |
| Nov 2, 2026 | 80.10 | 88.10 | 79.00 | 87.99 | 87.99 | 9.85% | 995 |
| Oct 30, 2026 | 88.00 | 88.00 | 80.10 | 80.10 | 80.10 | -10.00% | 7 |
| Oct 29, 2026 | 83.00 | 89.00 | 83.00 | 89.00 | 89.00 | 7.23% | 323 |
| Oct 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7 |
| Oct 27, 2026 | 83.00 | 91.00 | 82.59 | 83.00 | 83.00 | -0.12% | 9,189 |
| Oct 26, 2026 | 91.29 | 91.29 | 83.01 | 83.10 | 83.10 | -8.97% | 190 |
| Oct 23, 2026 | 96.75 | 96.75 | 89.00 | 91.29 | 91.29 | 3.77% | 231 |
| Oct 22, 2026 | 88.84 | 88.84 | 87.97 | 87.97 | 87.97 | - | 7 |
| Oct 21, 2026 | 80.00 | 87.99 | 80.00 | 87.97 | 87.97 | 9.96% | 283 |
| Oct 16, 2026 | 84.28 | 84.28 | 77.46 | 80.00 | 80.00 | -6.98% | 347 |
| Oct 15, 2026 | 80.86 | 87.50 | 80.86 | 86.00 | 86.00 | 6.36% | 779 |
| Oct 14, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.50% | 2 |
| Oct 13, 2026 | 83.01 | 83.01 | 75.10 | 80.46 | 80.46 | -3.07% | 480 |
| Oct 12, 2026 | 91.90 | 91.90 | 82.81 | 83.01 | 83.01 | -9.77% | 301 |
| Oct 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.43% | 3 |
| Oct 7, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 34 |
| Oct 5, 2026 | 92.86 | 92.86 | 92.40 | 92.40 | 92.40 | - | 15 |
| Oct 1, 2026 | 87.50 | 92.40 | 87.50 | 92.40 | 92.40 | 5.00% | 369 |
| Sep 29, 2026 | 88.00 | 88.00 | 87.85 | 88.00 | 88.00 | -1.73% | 424 |
| Sep 28, 2026 | 89.00 | 89.55 | 88.00 | 89.55 | 89.55 | - | 104 |
| Sep 25, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.50% | 323 |
| Sep 23, 2026 | 85.50 | 90.00 | 85.50 | 90.00 | 90.00 | - | 127 |
| Sep 22, 2026 | 82.65 | 90.00 | 82.65 | 90.00 | 90.00 | 3.45% | 580 |
| Sep 21, 2026 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | 238 |
| Sep 18, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 213 |
| Sep 17, 2026 | 88.40 | 90.00 | 88.00 | 89.00 | 89.00 | -0.28% | 620 |
| Sep 16, 2026 | 85.00 | 89.25 | 85.00 | 89.25 | 89.25 | 5.00% | 202 |
| Sep 15, 2026 | 89.95 | 89.95 | 85.00 | 85.00 | 85.00 | -1.39% | 876 |
| Sep 11, 2026 | 88.85 | 88.85 | 86.20 | 86.20 | 86.20 | -2.05% | 163 |
| Sep 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 852 |
| Sep 9, 2026 | 91.70 | 91.70 | 85.15 | 88.00 | 88.00 | 0.46% | 403 |
| Sep 8, 2026 | 85.00 | 89.95 | 85.00 | 87.60 | 87.60 | 1.04% | 1,604 |
| Sep 7, 2026 | 85.05 | 86.70 | 85.00 | 86.70 | 86.70 | 4.96% | 1,316 |
| Sep 4, 2026 | 85.80 | 90.05 | 81.55 | 82.60 | 82.60 | -3.73% | 2,624 |
| Sep 3, 2026 | 90.30 | 90.30 | 85.80 | 85.80 | 85.80 | -4.98% | 2,396 |
| Sep 2, 2026 | 95.05 | 95.05 | 90.30 | 90.30 | 90.30 | -5.00% | 131 |
| Sep 1, 2026 | 104.95 | 104.95 | 95.05 | 95.05 | 95.05 | -4.97% | 1,318 |
| Aug 31, 2026 | 100.36 | 100.36 | 98.00 | 100.02 | 100.02 | 4.63% | 7,880 |
| Aug 28, 2026 | 95.57 | 95.59 | 95.55 | 95.59 | 95.59 | 10.00% | 1,979 |
| Aug 27, 2026 | 88.88 | 89.55 | 77.35 | 86.90 | 86.90 | 5.46% | 1,494 |
| Aug 26, 2026 | 82.89 | 82.89 | 82.40 | 82.40 | 82.40 | 8.42% | 100 |
| Aug 25, 2026 | 76.00 | 83.00 | 76.00 | 76.00 | 76.00 | - | 109 |
| Aug 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 4 |
| Aug 21, 2026 | 77.42 | 77.80 | 76.00 | 76.00 | 76.00 | -1.35% | 137 |
| Aug 20, 2026 | 67.00 | 77.45 | 67.00 | 77.04 | 77.04 | 8.13% | 361 |
| Aug 19, 2026 | 68.97 | 76.80 | 68.97 | 71.25 | 71.25 | 2.05% | 797 |