Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 5.95
+0.22 (3.84%)
At close: Sep 18, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.74 | 6.01 | 5.65 | 5.95 | 5.95 | 3.84% | 233,266 |
| Sep 17, 2026 | 5.66 | 5.92 | 5.66 | 5.73 | 5.73 | -3.70% | 205,350 |
| Sep 16, 2026 | 6.48 | 6.48 | 5.95 | 5.95 | 5.95 | -4.95% | 491,615 |
| Sep 15, 2026 | 6.26 | 6.26 | 5.97 | 6.26 | 6.26 | 4.86% | 455,780 |
| Sep 11, 2026 | 5.75 | 5.97 | 5.75 | 5.97 | 5.97 | 1.88% | 172,783 |
| Sep 10, 2026 | 5.64 | 5.86 | 5.64 | 5.86 | 5.86 | 1.91% | 201,585 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 0.70% | 249,561 |
| Sep 8, 2026 | 5.49 | 5.71 | 5.49 | 5.71 | 5.71 | 1.96% | 368,026 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.93% | 167,353 |
| Sep 4, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.89% | 188,870 |
| Sep 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | 124,050 |
| Sep 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.98% | 113,250 |
| Sep 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 98,752 |
| Aug 31, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 51,637 |
| Aug 28, 2026 | 6.53 | 6.53 | 6.29 | 6.29 | 6.29 | -1.87% | 803,037 |
| Aug 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.91% | 94,530 |
| Aug 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.94% | 69,235 |
| Aug 25, 2026 | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | 1.98% | 663,403 |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 93,319 |
| Aug 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 94,307 |
| Aug 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | 90,728 |
| Aug 19, 2026 | 6.41 | 6.50 | 6.41 | 6.41 | 6.41 | -1.99% | 552,816 |
| Aug 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 56,093 |
| Aug 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 30,715 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 39,175 |
| Aug 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 38,054 |
| Aug 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 36,138 |
| Aug 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 35,864 |
| Aug 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 41,957 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 218,324 |
| Aug 6, 2026 | 7.65 | 7.65 | 7.45 | 7.65 | 7.65 | 4.94% | 366,692 |
| Aug 5, 2026 | 6.94 | 7.29 | 6.65 | 7.29 | 7.29 | 4.89% | 1,165,044 |
| Aug 4, 2026 | 6.95 | 6.95 | 6.88 | 6.95 | 6.95 | 4.98% | 1,249,714 |
| Aug 3, 2026 | 6.32 | 6.62 | 6.31 | 6.62 | 6.62 | 4.91% | 566,430 |
| Jul 31, 2026 | 5.71 | 6.31 | 5.71 | 6.31 | 6.31 | 4.99% | 2,121,668 |
| Jul 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.91% | 110,027 |
| Jul 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 49,049 |
| Jul 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 70,947 |
| Jul 27, 2026 | 7.40 | 7.71 | 6.99 | 6.99 | 6.99 | -4.90% | 553,109 |
| Jul 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.87% | 22,119 |
| Jul 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.96% | 17,805 |
| Jul 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | 81,940 |
| Jul 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.89% | 26,478 |
| Jul 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.98% | 21,121 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% | 20,847 |
| Jul 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | 18,259 |
| Jul 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.98% | 9,391 |
| Jul 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.94% | 14,969 |
| Jul 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.90% | 18,853 |
| Jul 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.98% | 11,715 |