Pharmaids Pharmaceuticals Limited (BOM:524572)
India · Delayed Price · Currency is INR 42.46
-1.79 (-4.05%)
At close: Jan 23, 2026
Pharmaids Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 44.25 | 46.99 | 42.13 | 42.46 | 42.46 | -4.05% | 2,111 |
| Jan 22, 2026 | 44.50 | 47.47 | 44.20 | 44.25 | 44.25 | -2.70% | 2,631 |
| Jan 21, 2026 | 45.00 | 47.90 | 44.20 | 45.48 | 45.48 | 1.07% | 948 |
| Jan 20, 2026 | 46.91 | 47.90 | 44.50 | 45.00 | 45.00 | -3.35% | 2,349 |
| Jan 19, 2026 | 46.25 | 47.98 | 46.25 | 46.56 | 46.56 | -1.56% | 1,038 |
| Jan 16, 2026 | 47.82 | 49.30 | 47.06 | 47.30 | 47.30 | -0.61% | 3,765 |
| Jan 14, 2026 | 47.28 | 47.88 | 46.00 | 47.59 | 47.59 | 0.17% | 3,981 |
| Jan 13, 2026 | 45.31 | 47.51 | 45.31 | 47.51 | 47.51 | 2.46% | 667 |
| Jan 12, 2026 | 50.90 | 50.90 | 46.01 | 46.37 | 46.37 | -2.38% | 1,635 |
| Jan 9, 2026 | 48.00 | 48.33 | 46.50 | 47.50 | 47.50 | -0.61% | 2,338 |
| Jan 8, 2026 | 50.89 | 50.89 | 47.16 | 47.79 | 47.79 | -0.04% | 5,447 |
| Jan 7, 2026 | 50.40 | 50.40 | 47.01 | 47.81 | 47.81 | 4.75% | 4,713 |
| Jan 6, 2026 | 48.00 | 48.00 | 45.60 | 45.64 | 45.64 | -4.10% | 3,777 |
| Jan 5, 2026 | 47.00 | 49.75 | 46.08 | 47.59 | 47.59 | 3.28% | 297 |
| Jan 2, 2026 | 47.70 | 47.70 | 46.03 | 46.08 | 46.08 | -3.42% | 5,640 |
| Jan 1, 2026 | 47.66 | 49.49 | 47.11 | 47.71 | 47.71 | 0.10% | 1,498 |
| Dec 31, 2025 | 48.60 | 48.60 | 47.00 | 47.66 | 47.66 | 2.27% | 3,232 |
| Dec 30, 2025 | 47.63 | 49.63 | 46.40 | 46.60 | 46.60 | -2.16% | 6,918 |
| Dec 29, 2025 | 48.51 | 48.98 | 47.00 | 47.63 | 47.63 | -2.28% | 3,111 |
| Dec 26, 2025 | 48.02 | 51.79 | 48.02 | 48.74 | 48.74 | -2.27% | 8,663 |
| Dec 24, 2025 | 48.01 | 51.20 | 48.01 | 49.87 | 49.87 | 3.06% | 3,481 |
| Dec 23, 2025 | 48.00 | 52.89 | 48.00 | 48.39 | 48.39 | -3.22% | 9,917 |
| Dec 22, 2025 | 50.87 | 50.87 | 48.50 | 50.00 | 50.00 | -0.02% | 1,663 |
| Dec 19, 2025 | 49.40 | 50.87 | 48.80 | 50.01 | 50.01 | 0.62% | 1,895 |
| Dec 18, 2025 | 49.75 | 49.75 | 48.52 | 49.70 | 49.70 | 3.43% | 1,182 |
| Dec 17, 2025 | 51.98 | 51.98 | 48.00 | 48.05 | 48.05 | -1.09% | 5,401 |
| Dec 16, 2025 | 50.00 | 50.00 | 48.25 | 48.58 | 48.58 | -2.84% | 2,920 |
| Dec 15, 2025 | 48.02 | 50.20 | 47.01 | 50.00 | 50.00 | 1.24% | 1,538 |
| Dec 12, 2025 | 51.05 | 51.05 | 48.50 | 49.39 | 49.39 | -1.32% | 1,150 |
| Dec 11, 2025 | 51.95 | 51.95 | 49.07 | 50.05 | 50.05 | 0.28% | 557 |
| Dec 10, 2025 | 51.90 | 51.90 | 48.60 | 49.91 | 49.91 | -1.69% | 1,864 |
| Dec 9, 2025 | 53.90 | 53.90 | 47.67 | 50.77 | 50.77 | -3.07% | 14,249 |
| Dec 8, 2025 | 48.01 | 53.50 | 48.01 | 52.38 | 52.38 | 3.72% | 25,282 |
| Dec 5, 2025 | 53.50 | 53.50 | 47.70 | 50.50 | 50.50 | -2.00% | 2,159 |
| Dec 4, 2025 | 48.02 | 53.19 | 48.02 | 51.53 | 51.53 | 3.16% | 5,347 |
| Dec 3, 2025 | 48.89 | 50.99 | 46.70 | 49.95 | 49.95 | 4.76% | 31,286 |
| Dec 2, 2025 | 44.36 | 48.00 | 44.36 | 47.68 | 47.68 | 8.17% | 43,757 |
| Dec 1, 2025 | 46.90 | 46.93 | 43.30 | 44.08 | 44.08 | -4.13% | 10,810 |
| Nov 28, 2025 | 46.88 | 46.88 | 45.35 | 45.98 | 45.98 | 1.39% | 1,923 |
| Nov 27, 2025 | 47.99 | 47.99 | 45.05 | 45.35 | 45.35 | -4.22% | 9,600 |
| Nov 26, 2025 | 48.80 | 48.80 | 46.00 | 47.35 | 47.35 | -3.97% | 4,469 |
| Nov 25, 2025 | 50.29 | 50.29 | 46.50 | 49.31 | 49.31 | -1.58% | 2,437 |
| Nov 24, 2025 | 48.85 | 51.00 | 47.60 | 50.10 | 50.10 | 5.25% | 8,118 |
| Nov 21, 2025 | 46.79 | 52.97 | 46.79 | 47.60 | 47.60 | 2.01% | 5,663 |
| Nov 20, 2025 | 47.30 | 50.00 | 46.33 | 46.66 | 46.66 | -4.95% | 3,128 |
| Nov 19, 2025 | 47.22 | 49.88 | 47.22 | 49.09 | 49.09 | 4.47% | 6,219 |
| Nov 18, 2025 | 47.82 | 47.82 | 46.05 | 46.99 | 46.99 | -1.74% | 4,831 |
| Nov 17, 2025 | 46.40 | 48.00 | 45.08 | 47.82 | 47.82 | 7.68% | 15,145 |
| Nov 14, 2025 | 46.67 | 46.67 | 43.90 | 44.41 | 44.41 | -3.06% | 3,546 |
| Nov 13, 2025 | 45.00 | 47.89 | 43.05 | 45.81 | 45.81 | 2.00% | 5,063 |