Parle Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	13.62	13.75	13.16	13.32	13.32	-2.84%	79,069
Jun 27, 2025	13.79	13.79	13.21	13.71	13.71	3.55%	113,978
Jun 26, 2025	12.71	13.30	12.41	13.24	13.24	4.01%	98,132
Jun 25, 2025	12.84	12.84	12.00	12.73	12.73	4.09%	128,002
Jun 24, 2025	12.00	12.39	12.00	12.23	12.23	1.92%	63,340
Jun 23, 2025	12.49	12.49	11.92	12.00	12.00	0.59%	103,810
Jun 20, 2025	12.31	12.31	11.67	11.93	11.93	-2.85%	136,414
Jun 19, 2025	12.95	12.95	12.23	12.28	12.28	-2.23%	122,530
Jun 18, 2025	13.20	13.20	12.35	12.56	12.56	-2.86%	174,313
Jun 17, 2025	13.20	13.78	12.80	12.93	12.93	-1.97%	157,389
Jun 16, 2025	12.01	13.20	12.01	13.19	13.19	4.85%	218,472
Jun 13, 2025	12.58	12.58	12.58	12.58	12.58	-4.98%	146,161
Jun 12, 2025	13.24	13.24	13.24	13.24	13.24	-4.95%	221,800
Jun 11, 2025	14.25	14.25	13.83	13.93	13.93	-1.62%	103,061
Jun 10, 2025	14.29	14.29	13.89	14.16	14.16	2.39%	83,385
Jun 9, 2025	13.43	14.18	13.43	13.83	13.83	-2.12%	253,111
Jun 6, 2025	14.00	14.29	13.80	14.13	14.13	0.50%	73,969
Jun 5, 2025	13.98	14.36	13.95	14.06	14.06	-1.47%	145,792
Jun 4, 2025	14.79	14.79	14.05	14.27	14.27	-1.59%	84,415
Jun 3, 2025	14.80	15.02	14.31	14.50	14.50	1.33%	106,632
Jun 2, 2025	14.12	15.19	14.12	14.31	14.31	-3.70%	228,141
May 30, 2025	14.02	15.48	14.02	14.86	14.86	0.75%	380,690
May 29, 2025	14.75	14.75	14.75	14.75	14.75	-4.96%	90,675
May 28, 2025	15.52	15.52	15.52	15.52	15.52	-4.96%	137,803