Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 5.00
-0.05 (-0.99%)
At close: May 12, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 0.80% | 176,678 |
| May 8, 2026 | 5.15 | 5.25 | 4.92 | 5.01 | 5.01 | -3.09% | 1,016,248 |
| May 7, 2026 | 5.25 | 5.25 | 5.11 | 5.17 | 5.17 | 0.39% | 123,414 |
| May 6, 2026 | 5.24 | 5.24 | 5.07 | 5.15 | 5.15 | 0.39% | 215,659 |
| May 5, 2026 | 5.14 | 5.14 | 5.01 | 5.13 | 5.13 | - | 165,073 |
| May 4, 2026 | 5.15 | 5.15 | 5.01 | 5.13 | 5.13 | 1.58% | 306,448 |
| Apr 30, 2026 | 5.15 | 5.15 | 4.90 | 5.05 | 5.05 | 0.40% | 397,398 |
| Apr 29, 2026 | 5.23 | 5.23 | 5.00 | 5.03 | 5.03 | -1.57% | 496,847 |
| Apr 28, 2026 | 5.12 | 5.18 | 5.02 | 5.11 | 5.11 | -0.58% | 124,227 |
| Apr 27, 2026 | 5.15 | 5.17 | 5.09 | 5.14 | 5.14 | 2.19% | 140,297 |
| Apr 24, 2026 | 5.25 | 5.39 | 5.00 | 5.03 | 5.03 | -3.45% | 530,971 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.02 | 5.21 | 5.21 | 0.58% | 191,917 |
| Apr 22, 2026 | 5.24 | 5.25 | 5.05 | 5.18 | 5.18 | 1.17% | 135,538 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.00 | 5.12 | 5.12 | 1.39% | 189,204 |
| Apr 20, 2026 | 5.29 | 5.29 | 4.91 | 5.05 | 5.05 | -1.75% | 557,639 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.05 | 5.14 | 5.14 | -2.28% | 752,246 |
| Apr 16, 2026 | 5.43 | 5.43 | 5.09 | 5.26 | 5.26 | - | 402,247 |
| Apr 15, 2026 | 5.40 | 5.43 | 5.00 | 5.26 | 5.26 | 0.77% | 593,309 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.13 | 5.22 | 5.22 | -3.15% | 603,769 |
| Apr 10, 2026 | 5.85 | 5.89 | 5.34 | 5.39 | 5.39 | -4.09% | 564,452 |
| Apr 9, 2026 | 5.45 | 5.65 | 5.21 | 5.62 | 5.62 | 4.27% | 326,818 |
| Apr 8, 2026 | 5.40 | 5.48 | 5.30 | 5.39 | 5.39 | 3.26% | 250,038 |
| Apr 7, 2026 | 5.19 | 5.31 | 5.00 | 5.22 | 5.22 | 2.96% | 300,118 |
| Apr 6, 2026 | 5.02 | 5.14 | 4.94 | 5.07 | 5.07 | 3.05% | 180,755 |
| Apr 2, 2026 | 4.95 | 4.96 | 4.73 | 4.92 | 4.92 | 4.02% | 197,321 |
| Apr 1, 2026 | 4.73 | 4.73 | 4.65 | 4.73 | 4.73 | 4.88% | 259,055 |
| Mar 30, 2026 | 4.30 | 4.53 | 4.11 | 4.51 | 4.51 | 4.40% | 514,825 |
| 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 |