Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 4.320
-0.220 (-4.85%)
At close: Mar 27, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.35 | 4.50 | 4.32 | 4.32 | 4.32 | -4.85% | 533,209 |
| Mar 25, 2026 | 5.05 | 5.16 | 4.54 | 4.54 | 4.54 | -9.92% | 2,152,637 |
| Mar 24, 2026 | 4.91 | 5.13 | 4.91 | 5.04 | 5.04 | 2.23% | 719,276 |
| Mar 23, 2026 | 5.14 | 5.14 | 4.60 | 4.93 | 4.93 | -2.57% | 529,789 |
| Mar 20, 2026 | 5.59 | 6.00 | 5.04 | 5.06 | 5.06 | -9.48% | 1,312,836 |
| Mar 19, 2026 | 5.73 | 5.73 | 5.32 | 5.59 | 5.59 | -2.44% | 103,103 |
| Mar 18, 2026 | 5.56 | 5.75 | 5.42 | 5.73 | 5.73 | 5.14% | 289,878 |
| Mar 17, 2026 | 5.32 | 5.53 | 5.30 | 5.45 | 5.45 | 3.61% | 159,715 |
| Mar 16, 2026 | 5.08 | 5.30 | 4.89 | 5.26 | 5.26 | 6.05% | 424,240 |
| Mar 13, 2026 | 6.15 | 6.37 | 4.90 | 4.96 | 4.96 | -18.15% | 2,650,090 |
| Mar 12, 2026 | 6.65 | 6.67 | 5.50 | 6.06 | 6.06 | -7.06% | 527,938 |
| Mar 11, 2026 | 6.69 | 6.69 | 6.40 | 6.52 | 6.52 | 0.31% | 116,681 |
| Mar 10, 2026 | 6.55 | 6.55 | 6.00 | 6.50 | 6.50 | 2.20% | 94,684 |
| Mar 9, 2026 | 6.44 | 6.44 | 5.80 | 6.36 | 6.36 | -0.16% | 133,099 |
| Mar 6, 2026 | 6.49 | 6.49 | 6.22 | 6.37 | 6.37 | 4.94% | 143,245 |
| Mar 5, 2026 | 5.93 | 6.16 | 5.93 | 6.07 | 6.07 | 4.30% | 177,178 |
| Mar 4, 2026 | 7.38 | 7.38 | 5.67 | 5.82 | 5.82 | -17.68% | 1,588,381 |
| Mar 2, 2026 | 7.48 | 7.48 | 6.20 | 7.07 | 7.07 | -3.81% | 398,469 |
| Feb 27, 2026 | 7.74 | 7.74 | 7.24 | 7.35 | 7.35 | -0.54% | 116,463 |
| Feb 26, 2026 | 7.45 | 7.84 | 7.11 | 7.39 | 7.39 | 0.96% | 55,057 |
| Feb 25, 2026 | 7.01 | 8.30 | 6.90 | 7.32 | 7.32 | 5.48% | 198,951 |
| Feb 24, 2026 | 8.15 | 8.48 | 6.50 | 6.94 | 6.94 | -13.79% | 1,352,983 |
| Feb 23, 2026 | 8.47 | 8.68 | 7.25 | 8.05 | 8.05 | -0.37% | 91,517 |
| Feb 20, 2026 | 8.89 | 8.96 | 7.92 | 8.08 | 8.08 | -7.02% | 196,334 |
| Feb 19, 2026 | 8.71 | 8.94 | 8.55 | 8.69 | 8.69 | -1.03% | 59,116 |
| Feb 18, 2026 | 8.63 | 9.10 | 8.62 | 8.78 | 8.78 | 1.97% | 81,999 |
| Feb 17, 2026 | 8.67 | 8.84 | 8.57 | 8.61 | 8.61 | 0.82% | 46,313 |
| Feb 16, 2026 | 8.67 | 8.74 | 8.49 | 8.54 | 8.54 | -1.50% | 27,975 |
| Feb 13, 2026 | 8.78 | 8.78 | 8.51 | 8.67 | 8.67 | 0.23% | 29,984 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.41 | 8.65 | 8.65 | -1.26% | 31,199 |
| Feb 11, 2026 | 9.50 | 9.50 | 8.56 | 8.76 | 8.76 | 1.51% | 52,250 |
| Feb 10, 2026 | 8.71 | 8.71 | 8.51 | 8.63 | 8.63 | -2.04% | 39,209 |
| Feb 9, 2026 | 8.54 | 8.90 | 8.54 | 8.81 | 8.81 | 3.40% | 67,885 |
| Feb 6, 2026 | 8.74 | 8.74 | 8.32 | 8.52 | 8.52 | -1.50% | 28,762 |
| Feb 5, 2026 | 9.19 | 9.19 | 8.31 | 8.65 | 8.65 | 4.34% | 51,569 |
| Feb 4, 2026 | 8.13 | 8.43 | 7.90 | 8.29 | 8.29 | 2.22% | 71,214 |
| Feb 3, 2026 | 8.44 | 8.44 | 7.96 | 8.11 | 8.11 | 3.97% | 90,332 |
| Feb 2, 2026 | 7.99 | 7.99 | 7.70 | 7.80 | 7.80 | -0.38% | 51,871 |
| Feb 1, 2026 | 7.93 | 7.96 | 7.25 | 7.83 | 7.83 | 0.77% | 120,321 |
| Jan 30, 2026 | 8.15 | 8.15 | 7.50 | 7.77 | 7.77 | -2.88% | 107,490 |
| Jan 29, 2026 | 8.38 | 8.38 | 7.50 | 8.00 | 8.00 | -4.42% | 157,085 |
| Jan 28, 2026 | 8.13 | 8.44 | 8.13 | 8.37 | 8.37 | 2.45% | 42,050 |
| Jan 27, 2026 | 8.54 | 8.54 | 8.10 | 8.17 | 8.17 | -1.68% | 35,787 |
| 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 |