Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 8.76
-0.17 (-1.90%)
At close: Jul 13, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.98% | 11,715 |
| Jul 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.94% | 22,713 |
| Jul 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.90% | 15,220 |
| Jul 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.97% | 20,059 |
| Jul 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.93% | 28,100 |
| Jul 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.99% | 23,703 |
| Jul 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | 22,994 |
| Jul 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | 13,895 |
| Jun 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.97% | 14,948 |
| Jun 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.93% | 16,492 |
| Jun 25, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.98% | 18,144 |
| Jun 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.95% | 20,858 |
| Jun 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 32,779 |
| Jun 22, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 47,630 |
| Jun 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 67,706 |
| Jun 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 142,992 |
| Jun 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 1,360,371 |
| Jun 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.95% | 159,253 |
| Jun 15, 2026 | 11.55 | 11.91 | 11.50 | 11.91 | 11.91 | 4.93% | 1,336,771 |
| Jun 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 423,271 |
| Jun 11, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 191,022 |
| Jun 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.99% | 249,861 |
| Jun 9, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 4.92% | 996,195 |
| Jun 8, 2026 | 9.01 | 9.35 | 9.01 | 9.35 | 9.35 | 4.94% | 819,252 |
| Jun 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 422,999 |
| Jun 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 922,164 |
| Jun 3, 2026 | 8.09 | 8.09 | 7.33 | 8.09 | 8.09 | 4.93% | 7,820,613 |
| Jun 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.90% | 102,044 |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 90,319 |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 425,379 |
| May 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 125,673 |
| May 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.95% | 136,783 |
| May 25, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 299,870 |
| May 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 482,369 |
| May 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 648,209 |
| May 20, 2026 | 4.95 | 5.25 | 4.84 | 5.25 | 5.25 | 5.00% | 857,248 |
| May 19, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | 0.40% | 121,890 |
| May 18, 2026 | 5.07 | 5.07 | 4.89 | 4.98 | 4.98 | -0.20% | 90,658 |
| May 15, 2026 | 4.96 | 5.02 | 4.90 | 4.99 | 4.99 | 1.63% | 188,230 |
| May 14, 2026 | 4.97 | 5.07 | 4.81 | 4.91 | 4.91 | -1.21% | 514,594 |
| May 13, 2026 | 4.91 | 5.10 | 4.90 | 4.97 | 4.97 | -0.60% | 210,887 |
| May 12, 2026 | 5.12 | 5.12 | 4.92 | 5.00 | 5.00 | -0.99% | 140,344 |
| 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 |