Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 8.06
-0.25 (-3.01%)
At close: Jan 22, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.77 | 8.77 | 8.21 | 8.31 | 8.31 | 3.10% | 29,512 |
| Jan 22, 2026 | 8.21 | 8.50 | 8.00 | 8.06 | 8.06 | -3.01% | 53,793 |
| Jan 21, 2026 | 8.21 | 8.75 | 8.21 | 8.31 | 8.31 | - | 35,501 |
| Jan 20, 2026 | 8.66 | 8.97 | 8.21 | 8.31 | 8.31 | -5.68% | 61,403 |
| Jan 19, 2026 | 8.86 | 9.05 | 8.60 | 8.81 | 8.81 | -0.11% | 57,206 |
| Jan 16, 2026 | 8.52 | 9.00 | 8.52 | 8.82 | 8.82 | 3.04% | 94,627 |
| Jan 14, 2026 | 8.72 | 8.75 | 8.50 | 8.56 | 8.56 | -1.83% | 44,570 |
| Jan 13, 2026 | 8.74 | 8.74 | 8.37 | 8.72 | 8.72 | 1.51% | 45,245 |
| Jan 12, 2026 | 8.81 | 8.86 | 8.15 | 8.59 | 8.59 | -2.50% | 115,533 |
| Jan 9, 2026 | 8.90 | 8.95 | 8.61 | 8.81 | 8.81 | -1.78% | 56,687 |
| Jan 8, 2026 | 9.00 | 9.00 | 8.73 | 8.97 | 8.97 | 0.67% | 45,361 |
| Jan 7, 2026 | 9.11 | 9.11 | 8.75 | 8.91 | 8.91 | -0.22% | 46,052 |
| Jan 6, 2026 | 8.99 | 9.13 | 8.65 | 8.93 | 8.93 | -0.67% | 52,904 |
| Jan 5, 2026 | 9.18 | 9.18 | 8.60 | 8.99 | 8.99 | - | 95,653 |
| Jan 2, 2026 | 9.09 | 9.09 | 8.91 | 8.99 | 8.99 | - | 57,395 |
| Jan 1, 2026 | 8.90 | 9.19 | 8.90 | 8.99 | 8.99 | -0.22% | 19,093 |
| Dec 31, 2025 | 8.99 | 9.45 | 8.86 | 9.01 | 9.01 | 0.67% | 33,598 |
| Dec 30, 2025 | 8.86 | 9.18 | 8.85 | 8.95 | 8.95 | - | 42,344 |
| Dec 29, 2025 | 8.95 | 8.97 | 8.81 | 8.95 | 8.95 | -0.22% | 45,665 |
| Dec 26, 2025 | 8.92 | 9.08 | 8.80 | 8.97 | 8.97 | -0.11% | 43,954 |
| Dec 24, 2025 | 9.15 | 9.15 | 8.95 | 8.98 | 8.98 | -0.77% | 45,242 |
| Dec 23, 2025 | 8.80 | 9.55 | 8.62 | 9.05 | 9.05 | 2.03% | 60,646 |
| Dec 22, 2025 | 9.19 | 9.19 | 8.30 | 8.87 | 8.87 | 0.45% | 71,128 |
| Dec 19, 2025 | 9.09 | 9.09 | 8.00 | 8.83 | 8.83 | -2.86% | 110,468 |
| Dec 18, 2025 | 9.02 | 9.13 | 8.94 | 9.09 | 9.09 | 0.66% | 22,047 |
| Dec 17, 2025 | 9.15 | 9.15 | 8.90 | 9.03 | 9.03 | 0.67% | 20,121 |
| Dec 16, 2025 | 9.19 | 9.19 | 8.83 | 8.97 | 8.97 | -0.66% | 41,611 |
| Dec 15, 2025 | 9.31 | 9.32 | 8.11 | 9.03 | 9.03 | -2.48% | 118,064 |
| Dec 12, 2025 | 9.33 | 9.38 | 9.11 | 9.26 | 9.26 | -0.22% | 28,091 |
| Dec 11, 2025 | 9.46 | 9.46 | 7.90 | 9.28 | 9.28 | 0.11% | 56,534 |
| Dec 10, 2025 | 9.32 | 9.43 | 9.22 | 9.27 | 9.27 | -0.11% | 53,982 |
| Dec 9, 2025 | 9.44 | 9.44 | 9.20 | 9.28 | 9.28 | 0.22% | 29,934 |
| Dec 8, 2025 | 9.30 | 9.46 | 9.03 | 9.26 | 9.26 | -0.86% | 47,122 |
| Dec 5, 2025 | 9.28 | 9.48 | 9.01 | 9.34 | 9.34 | -0.53% | 48,663 |
| Dec 4, 2025 | 9.25 | 9.47 | 9.25 | 9.39 | 9.39 | -0.32% | 30,913 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.36 | 9.42 | 9.42 | 0.53% | 42,912 |
| Dec 2, 2025 | 9.40 | 9.49 | 9.31 | 9.37 | 9.37 | -0.32% | 32,074 |
| Dec 1, 2025 | 9.44 | 9.49 | 9.29 | 9.40 | 9.40 | 0.21% | 53,149 |
| Nov 28, 2025 | 9.49 | 9.50 | 9.30 | 9.38 | 9.38 | -0.64% | 63,333 |
| Nov 27, 2025 | 9.42 | 9.50 | 9.31 | 9.44 | 9.44 | -0.11% | 53,073 |
| Nov 26, 2025 | 9.47 | 9.60 | 9.33 | 9.45 | 9.45 | -0.21% | 29,019 |
| Nov 25, 2025 | 9.22 | 9.58 | 9.22 | 9.47 | 9.47 | 0.64% | 20,553 |
| Nov 24, 2025 | 9.60 | 9.65 | 9.35 | 9.41 | 9.41 | -1.67% | 46,524 |
| Nov 21, 2025 | 9.52 | 9.69 | 9.50 | 9.57 | 9.57 | -0.31% | 36,556 |
| Nov 20, 2025 | 9.80 | 9.85 | 9.53 | 9.60 | 9.60 | -0.10% | 49,164 |
| Nov 19, 2025 | 9.65 | 9.74 | 9.51 | 9.61 | 9.61 | -0.41% | 36,666 |
| Nov 18, 2025 | 9.65 | 9.98 | 9.51 | 9.65 | 9.65 | -0.62% | 47,014 |
| Nov 17, 2025 | 9.65 | 10.50 | 9.51 | 9.71 | 9.71 | -0.61% | 97,996 |
| Nov 14, 2025 | 9.70 | 9.94 | 9.70 | 9.77 | 9.77 | -0.10% | 26,254 |
| Nov 13, 2025 | 9.99 | 9.99 | 9.45 | 9.78 | 9.78 | -0.71% | 81,819 |