Phaarmasia Limited (BOM:523620)
India · Delayed Price · Currency is INR 112.00
+4.76 (4.44%)
At close: Apr 16, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -4.99% | 280 |
| Feb 20, 2026 | 99.00 | 101.99 | 98.87 | 101.99 | 101.99 | -2.00% | 1,092 |
| Feb 19, 2026 | 94.17 | 104.07 | 94.17 | 104.07 | 104.07 | 4.99% | 4,925 |
| Feb 18, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -4.99% | 41 |
| Feb 17, 2026 | 107.50 | 107.50 | 104.33 | 104.33 | 104.33 | -5.00% | 1,085 |
| Feb 16, 2026 | 113.29 | 113.29 | 109.82 | 109.82 | 109.82 | -5.00% | 298 |
| Feb 13, 2026 | 118.70 | 118.70 | 112.77 | 115.60 | 115.60 | -2.61% | 240 |
| Feb 12, 2026 | 119.96 | 123.97 | 113.97 | 118.70 | 118.70 | -1.05% | 3,714 |
| Feb 11, 2026 | 119.80 | 119.96 | 118.99 | 119.96 | 119.96 | 5.00% | 10,012 |
| Feb 10, 2026 | 114.25 | 114.25 | 113.95 | 114.25 | 114.25 | 5.00% | 5,976 |
| Feb 9, 2026 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 5.00% | 1,193 |
| Feb 6, 2026 | 99.19 | 103.63 | 93.77 | 103.63 | 103.63 | 4.99% | 1,362 |
| Feb 5, 2026 | 89.35 | 98.70 | 89.35 | 98.70 | 98.70 | 4.94% | 1,016 |
| Feb 4, 2026 | 94.05 | 94.06 | 94.05 | 94.05 | 94.05 | -5.00% | 1,261 |
| Feb 3, 2026 | 98.75 | 99.00 | 98.75 | 99.00 | 99.00 | - | 296 |
| Feb 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 105 |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 27 |
| Jan 29, 2026 | 92.80 | 102.40 | 92.80 | 100.00 | 100.00 | 2.41% | 745 |
| Jan 28, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.96% | 11,264 |
| Jan 27, 2026 | 108.15 | 108.15 | 102.75 | 102.75 | 102.75 | -4.99% | 8,080 |
| Jan 23, 2026 | 108.20 | 108.20 | 108.15 | 108.15 | 108.15 | -1.99% | 3,003 |
| Jan 22, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -2.00% | 109 |
| Jan 21, 2026 | 114.30 | 114.30 | 112.60 | 112.60 | 112.60 | -1.96% | 2,726 |
| Jan 20, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -1.96% | 3,714 |
| Jan 19, 2026 | 117.10 | 117.15 | 117.10 | 117.15 | 117.15 | -1.93% | 2,682 |