Phaarmasia Limited (BOM:523620)
India · Delayed Price · Currency is INR 82.60
-3.20 (-3.73%)
At close: Sep 4, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 70.95 | 72.90 | 68.97 | 69.82 | 69.82 | -8.89% | 2,556 |
| Aug 17, 2026 | 76.63 | 76.63 | 72.10 | 76.63 | 76.63 | -0.49% | 193 |
| Aug 14, 2026 | 78.35 | 84.58 | 76.50 | 77.01 | 77.01 | -8.95% | 36 |
| Aug 13, 2026 | 83.35 | 84.92 | 83.35 | 84.58 | 84.58 | -4.54% | 24 |
| Aug 12, 2026 | 88.60 | 88.60 | 78.35 | 88.60 | 88.60 | 3.87% | 423 |
| Aug 11, 2026 | 78.00 | 87.17 | 78.00 | 85.30 | 85.30 | 7.63% | 247 |
| Aug 10, 2026 | 82.00 | 82.75 | 78.00 | 79.25 | 79.25 | -4.23% | 355 |
| Aug 7, 2026 | 84.99 | 84.99 | 82.74 | 82.75 | 82.75 | -2.62% | 177 |
| Aug 6, 2026 | 81.07 | 85.00 | 81.07 | 84.98 | 84.98 | 2.09% | 415 |
| Aug 5, 2026 | 84.00 | 84.00 | 82.89 | 83.24 | 83.24 | -4.60% | 146 |
| Aug 4, 2026 | 87.70 | 87.70 | 87.25 | 87.25 | 87.25 | -0.51% | 402 |
| Aug 3, 2026 | 87.70 | 87.70 | 86.00 | 87.70 | 87.70 | -1.07% | 193 |
| Jul 31, 2026 | 85.00 | 89.00 | 80.75 | 88.65 | 88.65 | 4.29% | 412 |
| Jul 30, 2026 | 92.00 | 92.00 | 84.80 | 85.00 | 85.00 | -4.76% | 186 |
| Jul 29, 2026 | 97.50 | 97.65 | 89.25 | 89.25 | 89.25 | -4.03% | 1,501 |
| Jul 28, 2026 | 93.84 | 93.90 | 93.00 | 93.00 | 93.00 | -0.93% | 690 |
| Jul 27, 2026 | 90.00 | 93.87 | 85.00 | 93.87 | 93.87 | 5.00% | 6 |
| Jul 24, 2026 | 81.00 | 89.40 | 80.90 | 89.40 | 89.40 | 4.99% | 287 |
| Jul 23, 2026 | 86.40 | 86.40 | 85.13 | 85.15 | 85.15 | -4.98% | 45 |
| Jul 21, 2026 | 94.60 | 94.60 | 89.61 | 89.61 | 89.61 | -4.99% | 13 |
| Jul 20, 2026 | 94.37 | 94.37 | 94.32 | 94.32 | 94.32 | 1.44% | 24 |
| Jul 17, 2026 | 90.01 | 93.10 | 84.25 | 92.98 | 92.98 | 4.85% | 424 |
| Jul 16, 2026 | 88.00 | 88.68 | 88.00 | 88.68 | 88.68 | 5.00% | 70 |
| Jul 15, 2026 | 88.06 | 90.90 | 82.70 | 84.46 | 84.46 | -2.65% | 1,063 |
| Jul 14, 2026 | 92.11 | 92.11 | 86.51 | 86.76 | 86.76 | -4.40% | 75 |
| Jul 13, 2026 | 95.52 | 95.52 | 90.75 | 90.75 | 90.75 | -4.99% | 629 |
| Jul 10, 2026 | 100.37 | 100.37 | 95.52 | 95.52 | 95.52 | -3.41% | 182 |
| Jul 9, 2026 | 99.22 | 99.22 | 94.26 | 98.89 | 98.89 | -0.33% | 1,711 |
| Jul 8, 2026 | 99.00 | 103.67 | 98.00 | 99.22 | 99.22 | 0.49% | 2,541 |
| Jul 6, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | -0.49% | 139 |
| Jul 3, 2026 | 101.00 | 101.00 | 99.23 | 99.23 | 99.23 | 0.49% | 104 |
| Jul 2, 2026 | 96.08 | 100.00 | 96.00 | 98.75 | 98.75 | 2.78% | 960 |
| Jul 1, 2026 | 99.95 | 103.00 | 96.05 | 96.08 | 96.08 | -3.92% | 172 |
| Jun 30, 2026 | 101.24 | 106.30 | 96.18 | 100.00 | 100.00 | -1.22% | 214 |
| Jun 29, 2026 | 101.31 | 101.31 | 100.00 | 101.24 | 101.24 | - | 104 |
| Jun 25, 2026 | 100.30 | 105.00 | 100.30 | 101.24 | 101.24 | 1.24% | 6 |
| Jun 24, 2026 | 100.40 | 100.40 | 99.90 | 100.00 | 100.00 | -0.45% | 302 |