Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.74
+0.10 (1.31%)
At close: Mar 6, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.96 | 7.96 | 7.50 | 7.64 | 7.64 | 0.13% | 4,826 |
| Mar 4, 2026 | 7.61 | 7.96 | 7.59 | 7.63 | 7.63 | -4.39% | 13,033 |
| Mar 2, 2026 | 8.33 | 8.34 | 7.92 | 7.98 | 7.98 | -4.20% | 17,877 |
| Feb 27, 2026 | 8.24 | 8.43 | 7.82 | 8.33 | 8.33 | 3.09% | 5,705 |
| Feb 26, 2026 | 7.62 | 8.18 | 7.62 | 8.08 | 8.08 | 2.67% | 3,834 |
| Feb 25, 2026 | 8.02 | 8.22 | 7.82 | 7.87 | 7.87 | -1.38% | 4,762 |
| Feb 24, 2026 | 8.02 | 8.24 | 7.88 | 7.98 | 7.98 | -3.27% | 16,549 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | -0.12% | 1,659 |
| Feb 20, 2026 | 8.37 | 8.50 | 8.05 | 8.26 | 8.26 | -1.55% | 16,249 |
| Feb 19, 2026 | 8.39 | 8.52 | 8.00 | 8.39 | 8.39 | 0.36% | 11,198 |
| Feb 18, 2026 | 8.48 | 8.48 | 8.07 | 8.36 | 8.36 | 0.12% | 4,096 |
| Feb 17, 2026 | 8.35 | 8.49 | 8.02 | 8.35 | 8.35 | 0.85% | 6,192 |
| Feb 16, 2026 | 8.10 | 8.49 | 7.95 | 8.28 | 8.28 | -0.24% | 26,405 |
| Feb 13, 2026 | 8.14 | 8.68 | 8.13 | 8.30 | 8.30 | -1.78% | 9,342 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.21 | 8.45 | 8.45 | -1.05% | 13,350 |
| Feb 11, 2026 | 8.61 | 8.69 | 8.20 | 8.54 | 8.54 | 1.55% | 11,338 |
| Feb 10, 2026 | 8.65 | 8.77 | 8.15 | 8.41 | 8.41 | 0.24% | 20,298 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.39 | 8.39 | 8.39 | -4.98% | 30,817 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.60 | 8.83 | 8.83 | -2.00% | 13,180 |
| Feb 5, 2026 | 8.56 | 9.18 | 8.56 | 9.01 | 9.01 | 0.90% | 1,868 |
| Feb 4, 2026 | 9.38 | 9.38 | 8.52 | 8.93 | 8.93 | -4.18% | 30,113 |
| Feb 3, 2026 | 9.08 | 9.59 | 9.00 | 9.32 | 9.32 | -2.10% | 11,749 |
| Feb 2, 2026 | 10.00 | 10.00 | 8.76 | 9.52 | 9.52 | -0.42% | 26,566 |
| Feb 1, 2026 | 9.43 | 9.78 | 8.93 | 9.56 | 9.56 | 1.38% | 16,788 |
| Jan 30, 2026 | 8.83 | 9.50 | 8.82 | 9.43 | 9.43 | 0.43% | 33,976 |
| Jan 29, 2026 | 9.98 | 9.98 | 9.17 | 9.39 | 9.39 | -5.91% | 66,991 |
| Jan 28, 2026 | 10.75 | 10.75 | 9.35 | 9.98 | 9.98 | -2.73% | 124,308 |
| Jan 27, 2026 | 10.70 | 10.73 | 9.83 | 10.26 | 10.26 | -4.38% | 154,502 |
| Jan 23, 2026 | 10.00 | 11.60 | 8.32 | 10.73 | 10.73 | 10.62% | 153,937 |
| Jan 22, 2026 | 9.00 | 10.00 | 9.00 | 9.70 | 9.70 | 13.19% | 230,114 |
| Jan 21, 2026 | 7.45 | 8.74 | 7.02 | 8.57 | 8.57 | 17.56% | 156,886 |
| Jan 20, 2026 | 7.28 | 7.75 | 7.02 | 7.29 | 7.29 | 4.59% | 33,522 |
| Jan 19, 2026 | 7.28 | 7.28 | 6.90 | 6.97 | 6.97 | -3.46% | 6,512 |
| Jan 16, 2026 | 6.99 | 8.00 | 6.82 | 7.22 | 7.22 | 2.85% | 24,771 |
| Jan 14, 2026 | 6.94 | 7.14 | 6.39 | 7.02 | 7.02 | -1.68% | 21,839 |
| Jan 13, 2026 | 6.85 | 7.18 | 6.85 | 7.14 | 7.14 | 1.56% | 3,818 |
| Jan 12, 2026 | 6.90 | 7.28 | 6.85 | 7.03 | 7.03 | -0.14% | 18,745 |
| Jan 9, 2026 | 7.00 | 7.26 | 6.77 | 7.04 | 7.04 | 0.72% | 11,193 |
| Jan 8, 2026 | 6.92 | 6.99 | 6.81 | 6.99 | 6.99 | 1.01% | 9,963 |
| Jan 7, 2026 | 6.98 | 7.12 | 6.92 | 6.92 | 6.92 | -0.86% | 10,357 |
| Jan 6, 2026 | 7.01 | 7.17 | 6.87 | 6.98 | 6.98 | -2.38% | 6,260 |
| Jan 5, 2026 | 6.97 | 7.31 | 6.75 | 7.15 | 7.15 | 0.99% | 10,073 |
| Jan 2, 2026 | 7.11 | 7.30 | 7.07 | 7.08 | 7.08 | -0.28% | 8,751 |
| Jan 1, 2026 | 7.23 | 7.34 | 7.07 | 7.10 | 7.10 | 0.14% | 16,505 |
| Dec 31, 2025 | 7.19 | 7.22 | 7.00 | 7.09 | 7.09 | 1.14% | 3,374 |
| Dec 30, 2025 | 7.17 | 7.40 | 6.92 | 7.01 | 7.01 | -1.82% | 12,826 |
| Dec 29, 2025 | 6.90 | 7.33 | 6.90 | 7.14 | 7.14 | 2.15% | 12,701 |
| Dec 26, 2025 | 7.27 | 7.27 | 6.90 | 6.99 | 6.99 | -1.96% | 18,401 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.06 | 7.13 | 7.13 | 1.13% | 2,861 |
| Dec 23, 2025 | 7.06 | 7.19 | 7.05 | 7.05 | 7.05 | -0.56% | 38,656 |