Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 10.06
+0.02 (0.20%)
At close: Sep 10, 2025
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.17 | 10.17 | 9.83 | 10.06 | 10.06 | 0.20% | 44,528 |
| Sep 9, 2025 | 9.61 | 10.23 | 9.61 | 10.04 | 10.04 | 0.20% | 71,655 |
| Sep 8, 2025 | 10.25 | 10.25 | 9.56 | 10.02 | 10.02 | 0.10% | 81,035 |
| Sep 5, 2025 | 10.26 | 10.26 | 9.95 | 10.01 | 10.01 | -0.50% | 108,623 |
| Sep 4, 2025 | 10.28 | 10.28 | 9.80 | 10.06 | 10.06 | 0.30% | 90,279 |
| Sep 3, 2025 | 10.28 | 10.28 | 9.85 | 10.03 | 10.03 | -0.50% | 83,744 |
| Sep 2, 2025 | 10.29 | 10.29 | 10.00 | 10.08 | 10.08 | -0.69% | 51,355 |
| Sep 1, 2025 | 10.30 | 10.50 | 9.99 | 10.15 | 10.15 | 1.60% | 87,856 |
| Aug 29, 2025 | 10.09 | 10.09 | 9.90 | 9.99 | 9.99 | 1.83% | 89,740 |
| Aug 28, 2025 | 10.07 | 10.07 | 9.51 | 9.81 | 9.81 | -2.87% | 90,165 |
| Aug 26, 2025 | 10.30 | 10.30 | 9.91 | 10.10 | 10.10 | -0.59% | 116,439 |
| Aug 25, 2025 | 9.89 | 10.30 | 9.56 | 10.16 | 10.16 | 6.28% | 164,529 |
| Aug 22, 2025 | 10.36 | 10.36 | 9.31 | 9.56 | 9.56 | -4.78% | 342,128 |
| Aug 21, 2025 | 10.50 | 10.83 | 9.95 | 10.04 | 10.04 | -3.65% | 369,682 |
| Aug 20, 2025 | 10.70 | 11.00 | 10.00 | 10.42 | 10.42 | -1.14% | 386,630 |
| Aug 19, 2025 | 10.66 | 11.09 | 10.00 | 10.54 | 10.54 | -3.57% | 316,792 |
| Aug 18, 2025 | 10.99 | 11.30 | 10.50 | 10.93 | 10.93 | 1.30% | 177,096 |
| Aug 14, 2025 | 11.05 | 11.39 | 10.50 | 10.79 | 10.79 | -2.00% | 136,884 |
| Aug 13, 2025 | 11.49 | 11.49 | 10.70 | 11.01 | 11.01 | 0.27% | 128,166 |
| Aug 12, 2025 | 12.23 | 12.23 | 10.82 | 10.98 | 10.98 | -8.42% | 433,090 |
| Aug 11, 2025 | 12.12 | 12.12 | 11.84 | 11.99 | 11.99 | -1.07% | 22,354 |
| Aug 8, 2025 | 11.66 | 12.20 | 11.13 | 12.12 | 12.12 | 2.19% | 58,073 |
| Aug 7, 2025 | 11.88 | 12.02 | 11.00 | 11.86 | 11.86 | -0.42% | 67,874 |
| Aug 6, 2025 | 12.19 | 12.19 | 11.88 | 11.91 | 11.91 | -0.83% | 43,321 |
| Aug 5, 2025 | 12.01 | 12.25 | 11.92 | 12.01 | 12.01 | -0.33% | 63,320 |
| Aug 4, 2025 | 12.09 | 12.33 | 11.72 | 12.05 | 12.05 | -0.25% | 67,661 |
| Aug 1, 2025 | 12.44 | 12.44 | 11.76 | 12.08 | 12.08 | -0.90% | 30,681 |
| Jul 31, 2025 | 11.97 | 12.38 | 11.96 | 12.19 | 12.19 | -0.81% | 26,160 |
| Jul 30, 2025 | 12.30 | 12.40 | 12.06 | 12.29 | 12.29 | 1.91% | 29,078 |
| Jul 29, 2025 | 12.44 | 12.44 | 11.94 | 12.06 | 12.06 | - | 60,609 |
| Jul 28, 2025 | 12.43 | 12.60 | 11.92 | 12.06 | 12.06 | -1.55% | 149,419 |
| Jul 25, 2025 | 12.89 | 12.89 | 12.00 | 12.25 | 12.25 | -2.55% | 175,611 |
| Jul 24, 2025 | 13.18 | 13.18 | 12.50 | 12.57 | 12.57 | -1.95% | 151,981 |
| Jul 23, 2025 | 12.91 | 13.30 | 12.47 | 12.82 | 12.82 | -2.29% | 186,106 |
| Jul 22, 2025 | 12.50 | 13.24 | 12.50 | 13.12 | 13.12 | 0.38% | 58,142 |
| Jul 21, 2025 | 13.35 | 13.35 | 12.70 | 13.07 | 13.07 | - | 34,161 |
| Jul 18, 2025 | 13.15 | 13.35 | 13.01 | 13.07 | 13.07 | -0.38% | 43,565 |
| Jul 17, 2025 | 13.00 | 13.28 | 12.60 | 13.12 | 13.12 | -0.15% | 65,885 |
| Jul 16, 2025 | 13.55 | 13.55 | 13.07 | 13.14 | 13.14 | 0.61% | 46,959 |
| Jul 15, 2025 | 13.00 | 13.28 | 12.92 | 13.06 | 13.06 | 0.54% | 83,681 |
| Jul 14, 2025 | 13.73 | 13.73 | 12.90 | 12.99 | 12.99 | -0.69% | 150,634 |
| Jul 11, 2025 | 13.88 | 13.88 | 13.05 | 13.08 | 13.08 | -2.32% | 54,787 |
| Jul 10, 2025 | 13.40 | 13.56 | 12.81 | 13.39 | 13.39 | 3.64% | 164,734 |
| Jul 9, 2025 | 13.00 | 13.20 | 12.74 | 12.92 | 12.92 | 0.54% | 52,733 |
| Jul 8, 2025 | 13.30 | 13.46 | 12.48 | 12.85 | 12.85 | -2.13% | 124,332 |
| Jul 7, 2025 | 13.30 | 13.60 | 13.05 | 13.13 | 13.13 | -1.28% | 62,395 |
| Jul 4, 2025 | 13.60 | 13.60 | 13.03 | 13.30 | 13.30 | 0.15% | 42,317 |
| Jul 3, 2025 | 13.11 | 13.49 | 12.66 | 13.28 | 13.28 | 1.30% | 31,933 |
| Jul 2, 2025 | 13.29 | 13.49 | 13.05 | 13.11 | 13.11 | -0.76% | 37,421 |
| Jul 1, 2025 | 13.37 | 13.56 | 13.05 | 13.21 | 13.21 | -0.83% | 55,876 |