Parle Industries Limited (BOM:532911)
India · Delayed Price · Currency is INR 6.17
+0.12 (1.98%)
At close: Aug 25, 2026
Parle Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |