Phaarmasia Limited (BOM:523620)
India · Delayed Price · Currency is INR 77.45
-4.05 (-4.97%)
At close: May 27, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 77.50 | 77.57 | 77.45 | 77.45 | 77.45 | -4.97% | 497 |
| May 26, 2026 | 81.65 | 81.65 | 81.50 | 81.50 | 81.50 | 0.82% | 37 |
| May 25, 2026 | 80.50 | 80.84 | 80.50 | 80.84 | 80.84 | - | 162 |
| May 22, 2026 | 81.25 | 81.50 | 77.20 | 80.84 | 80.84 | -0.50% | 412 |
| May 21, 2026 | 88.65 | 88.65 | 81.25 | 81.25 | 81.25 | -3.85% | 16 |
| May 19, 2026 | 84.89 | 84.89 | 84.50 | 84.50 | 84.50 | -0.46% | 103 |
| May 18, 2026 | 89.35 | 89.35 | 84.89 | 84.89 | 84.89 | -4.99% | 229 |
| May 15, 2026 | 89.74 | 89.74 | 89.35 | 89.35 | 89.35 | -0.43% | 55 |
| May 14, 2026 | 94.05 | 98.75 | 89.41 | 89.74 | 89.74 | -4.58% | 342 |
| May 12, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - | 300 |
| May 11, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - | 235 |
| May 8, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.00% | 108 |
| May 7, 2026 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.00% | 334 |
| May 6, 2026 | 103.06 | 103.06 | 99.00 | 100.00 | 100.00 | 1.87% | 56 |
| May 5, 2026 | 103.06 | 103.06 | 98.16 | 98.16 | 98.16 | - | 90 |
| May 4, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - | 297 |
| Apr 30, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 5.00% | 102 |
| Apr 29, 2026 | 95.40 | 95.40 | 93.48 | 93.49 | 93.49 | -4.99% | 1,952 |
| Apr 28, 2026 | 100.00 | 102.00 | 98.40 | 98.40 | 98.40 | -4.97% | 549 |
| Apr 27, 2026 | 109.00 | 109.00 | 103.55 | 103.55 | 103.55 | -5.00% | 183 |
| Apr 24, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -3.50% | 22 |
| Apr 21, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - | 3 |
| Apr 20, 2026 | 113.80 | 113.80 | 112.95 | 112.95 | 112.95 | -0.75% | 94 |
| Apr 17, 2026 | 112.00 | 114.00 | 112.00 | 113.80 | 113.80 | 1.61% | 150 |
| Apr 16, 2026 | 108.00 | 112.56 | 104.90 | 112.00 | 112.00 | 4.44% | 943 |
| Apr 15, 2026 | 102.14 | 107.24 | 102.14 | 107.24 | 107.24 | 4.99% | 1,824 |
| Apr 13, 2026 | 97.83 | 102.70 | 97.83 | 102.14 | 102.14 | 4.41% | 1,147 |
| Apr 10, 2026 | 97.83 | 97.83 | 97.80 | 97.83 | 97.83 | 10.00% | 748 |
| Apr 9, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 9.99% | 444 |
| Apr 8, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 10.00% | 220 |
| Apr 7, 2026 | 69.66 | 73.51 | 69.66 | 73.51 | 73.51 | 5.00% | 312 |
| Apr 6, 2026 | 69.00 | 70.01 | 69.00 | 70.01 | 70.01 | -2.00% | 336 |
| Apr 2, 2026 | 75.20 | 75.20 | 71.44 | 71.44 | 71.44 | -5.00% | 145 |
| Apr 1, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 405 |
| Mar 30, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.49% | 15 |
| Mar 25, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.49% | 31 |
| Mar 24, 2026 | 79.00 | 79.00 | 75.20 | 75.20 | 75.20 | -4.81% | 572 |
| Mar 23, 2026 | 81.36 | 81.36 | 79.00 | 79.00 | 79.00 | -0.95% | 93 |
| Mar 20, 2026 | 78.50 | 80.78 | 78.50 | 79.76 | 79.76 | -1.75% | 106 |
| Mar 19, 2026 | 85.45 | 85.45 | 81.18 | 81.18 | 81.18 | -5.00% | 203 |
| Mar 18, 2026 | 89.94 | 89.94 | 85.45 | 85.45 | 85.45 | -4.99% | 349 |
| Mar 12, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.49% | 10 |
| Mar 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.68% | 100 |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 11 |
| Mar 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.45% | 104 |
| Mar 4, 2026 | 81.86 | 82.27 | 81.86 | 81.86 | 81.86 | -0.50% | 7 |
| Mar 2, 2026 | 86.59 | 86.59 | 82.27 | 82.27 | 82.27 | -4.99% | 426 |
| Feb 27, 2026 | 91.14 | 91.14 | 86.59 | 86.59 | 86.59 | -4.99% | 445 |
| Feb 26, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -2.00% | 317 |
| Feb 25, 2026 | 96.90 | 101.74 | 93.00 | 93.00 | 93.00 | -4.02% | 355 |