Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 5.54
-0.06 (-1.07%)
At close: Nov 9, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.60 | 5.60 | 5.48 | 5.54 | 5.54 | -1.07% | 88,655 |
| Nov 8, 2026 | 5.68 | 6.00 | 5.50 | 5.60 | 5.60 | 1.82% | 76,259 |
| Nov 6, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 58,043 |
| Nov 5, 2026 | 5.48 | 5.60 | 5.41 | 5.50 | 5.50 | 2.23% | 179,374 |
| Nov 4, 2026 | 5.39 | 5.45 | 5.20 | 5.38 | 5.38 | 1.51% | 88,420 |
| Nov 3, 2026 | 5.14 | 5.47 | 5.14 | 5.30 | 5.30 | 2.12% | 88,996 |
| Nov 2, 2026 | 5.30 | 5.30 | 5.06 | 5.19 | 5.19 | 0.78% | 74,256 |
| Oct 30, 2026 | 5.13 | 5.26 | 5.04 | 5.15 | 5.15 | 0.39% | 83,049 |
| Oct 29, 2026 | 5.01 | 5.19 | 5.01 | 5.13 | 5.13 | - | 95,513 |
| Oct 28, 2026 | 4.85 | 5.20 | 4.85 | 5.13 | 5.13 | 1.18% | 114,460 |
| Oct 27, 2026 | 5.12 | 5.12 | 4.90 | 5.07 | 5.07 | 1.81% | 112,281 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.80 | 4.98 | 4.98 | 1.84% | 90,705 |
| Oct 23, 2026 | 5.18 | 5.20 | 4.70 | 4.89 | 4.89 | -3.36% | 160,590 |
| Oct 22, 2026 | 5.19 | 5.19 | 4.86 | 5.06 | 5.06 | -0.59% | 105,235 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.00 | 5.09 | 5.09 | -2.86% | 170,188 |
| Oct 19, 2026 | 5.40 | 5.50 | 5.05 | 5.24 | 5.24 | -2.24% | 148,975 |
| Oct 16, 2026 | 5.46 | 5.62 | 5.00 | 5.36 | 5.36 | -1.83% | 208,012 |
| Oct 15, 2026 | 5.50 | 5.61 | 5.41 | 5.46 | 5.46 | -0.73% | 81,171 |
| Oct 14, 2026 | 5.40 | 5.70 | 5.31 | 5.50 | 5.50 | 1.48% | 168,739 |
| Oct 13, 2026 | 5.51 | 5.70 | 5.03 | 5.42 | 5.42 | -2.17% | 131,068 |
| Oct 12, 2026 | 5.75 | 5.80 | 5.50 | 5.54 | 5.54 | 1.09% | 174,029 |
| Oct 9, 2026 | 5.41 | 5.68 | 5.40 | 5.48 | 5.48 | 0.18% | 95,842 |
| Oct 8, 2026 | 5.45 | 5.72 | 5.41 | 5.47 | 5.47 | -2.15% | 126,808 |
| Oct 7, 2026 | 5.80 | 5.80 | 5.39 | 5.59 | 5.59 | -1.41% | 146,701 |
| Oct 6, 2026 | 5.66 | 5.80 | 5.51 | 5.67 | 5.67 | 2.16% | 108,509 |
| Oct 5, 2026 | 5.64 | 5.65 | 5.50 | 5.55 | 5.55 | -1.25% | 133,488 |
| Oct 1, 2026 | 5.90 | 5.90 | 5.50 | 5.62 | 5.62 | -0.18% | 106,831 |
| Sep 30, 2026 | 5.73 | 5.80 | 5.60 | 5.63 | 5.63 | -0.18% | 125,133 |
| Sep 29, 2026 | 5.73 | 5.90 | 5.53 | 5.64 | 5.64 | -1.91% | 93,153 |
| Sep 28, 2026 | 5.92 | 5.92 | 5.65 | 5.75 | 5.75 | -0.35% | 109,931 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.70 | 5.77 | 5.77 | -0.86% | 140,980 |
| Sep 24, 2026 | 6.00 | 6.00 | 5.70 | 5.82 | 5.82 | -0.17% | 94,865 |
| Sep 23, 2026 | 5.87 | 5.94 | 5.70 | 5.83 | 5.83 | -0.68% | 148,124 |
| Sep 22, 2026 | 5.95 | 5.99 | 5.73 | 5.87 | 5.87 | -1.34% | 128,046 |
| Sep 21, 2026 | 6.12 | 6.20 | 5.73 | 5.95 | 5.95 | - | 154,408 |
| 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 |