Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.04
-0.16 (-2.22%)
At close: Aug 28, 2025
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.37 | 7.37 | 7.15 | 7.22 | 7.22 | 2.56% | 5,989 |
| Aug 28, 2025 | 7.12 | 7.40 | 6.85 | 7.04 | 7.04 | -2.22% | 11,707 |
| Aug 26, 2025 | 7.48 | 7.48 | 7.14 | 7.20 | 7.20 | -1.10% | 17,248 |
| Aug 25, 2025 | 7.12 | 7.49 | 7.12 | 7.28 | 7.28 | -2.80% | 13,307 |
| Aug 22, 2025 | 7.35 | 7.54 | 7.25 | 7.49 | 7.49 | 1.90% | 5,055 |
| Aug 21, 2025 | 7.53 | 7.54 | 7.31 | 7.35 | 7.35 | -2.13% | 1,043 |
| Aug 20, 2025 | 7.32 | 7.52 | 7.26 | 7.51 | 7.51 | 2.74% | 5,818 |
| Aug 19, 2025 | 7.30 | 7.54 | 7.25 | 7.31 | 7.31 | -0.68% | 7,376 |
| Aug 18, 2025 | 7.55 | 7.60 | 7.33 | 7.36 | 7.36 | -2.39% | 2,932 |
| Aug 14, 2025 | 7.60 | 7.60 | 7.30 | 7.54 | 7.54 | 1.89% | 12,222 |
| Aug 13, 2025 | 7.49 | 7.75 | 7.30 | 7.40 | 7.40 | -1.20% | 29,638 |
| Aug 12, 2025 | 7.79 | 7.79 | 7.34 | 7.49 | 7.49 | -0.13% | 4,037 |
| Aug 11, 2025 | 7.82 | 7.82 | 7.22 | 7.50 | 7.50 | -2.72% | 5,313 |
| Aug 8, 2025 | 7.54 | 7.75 | 7.40 | 7.71 | 7.71 | 4.33% | 10,478 |
| Aug 7, 2025 | 7.21 | 7.80 | 7.21 | 7.39 | 7.39 | -0.27% | 7,982 |
| Aug 6, 2025 | 7.55 | 7.55 | 7.11 | 7.41 | 7.41 | -1.46% | 4,743 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.05 | 7.52 | 7.52 | - | 8,762 |
| Aug 4, 2025 | 7.36 | 7.58 | 7.35 | 7.52 | 7.52 | 2.17% | 12,335 |
| Aug 1, 2025 | 7.25 | 7.70 | 7.25 | 7.36 | 7.36 | -1.87% | 8,106 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.22 | 7.50 | 7.50 | -1.45% | 1,229 |
| Jul 30, 2025 | 7.83 | 7.83 | 7.50 | 7.61 | 7.61 | 0.53% | 7,562 |
| Jul 29, 2025 | 7.63 | 7.69 | 7.31 | 7.57 | 7.57 | 1.20% | 6,292 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.40 | 7.48 | 7.48 | -0.40% | 7,511 |
| Jul 25, 2025 | 7.60 | 7.70 | 7.45 | 7.51 | 7.51 | -0.79% | 8,457 |
| Jul 24, 2025 | 7.62 | 7.88 | 7.12 | 7.57 | 7.57 | -1.82% | 24,060 |
| Jul 23, 2025 | 7.92 | 7.92 | 7.70 | 7.71 | 7.71 | -2.65% | 5,081 |
| Jul 22, 2025 | 8.15 | 8.15 | 7.67 | 7.92 | 7.92 | 1.28% | 8,821 |
| Jul 21, 2025 | 7.98 | 7.98 | 7.55 | 7.82 | 7.82 | -0.26% | 4,250 |
| Jul 18, 2025 | 7.99 | 7.99 | 7.71 | 7.84 | 7.84 | -0.51% | 7,336 |
| Jul 17, 2025 | 7.97 | 7.97 | 7.72 | 7.88 | 7.88 | 0.38% | 8,022 |
| Jul 16, 2025 | 7.85 | 7.90 | 7.50 | 7.85 | 7.85 | 0.26% | 9,877 |
| Jul 15, 2025 | 7.65 | 7.95 | 7.65 | 7.83 | 7.83 | 0.13% | 11,399 |
| Jul 14, 2025 | 7.98 | 7.98 | 7.63 | 7.82 | 7.82 | -2.25% | 10,108 |
| Jul 11, 2025 | 7.98 | 8.17 | 7.76 | 8.00 | 8.00 | 0.38% | 13,641 |
| Jul 10, 2025 | 8.10 | 8.18 | 7.74 | 7.97 | 7.97 | 0.38% | 9,133 |
| Jul 9, 2025 | 7.98 | 7.98 | 7.72 | 7.94 | 7.94 | 1.28% | 4,246 |
| Jul 8, 2025 | 7.70 | 7.98 | 7.60 | 7.84 | 7.84 | 1.42% | 12,691 |
| Jul 7, 2025 | 8.17 | 8.17 | 7.65 | 7.73 | 7.73 | -3.86% | 8,598 |
| Jul 4, 2025 | 8.09 | 8.09 | 7.87 | 8.04 | 8.04 | 1.52% | 6,825 |
| Jul 3, 2025 | 7.85 | 7.99 | 7.62 | 7.92 | 7.92 | 2.86% | 10,910 |
| Jul 2, 2025 | 7.82 | 7.82 | 7.70 | 7.70 | 7.70 | -0.65% | 8,520 |
| Jul 1, 2025 | 7.85 | 8.29 | 7.50 | 7.75 | 7.75 | -4.56% | 26,273 |
| Jun 30, 2025 | 8.29 | 8.29 | 8.00 | 8.12 | 8.12 | -2.05% | 5,861 |
| Jun 27, 2025 | 7.97 | 8.88 | 7.73 | 8.29 | 8.29 | 6.15% | 32,498 |
| Jun 26, 2025 | 8.00 | 8.00 | 7.68 | 7.81 | 7.81 | -1.26% | 20,519 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.66 | 7.91 | 7.91 | 0.76% | 13,246 |
| Jun 24, 2025 | 7.98 | 8.10 | 7.56 | 7.85 | 7.85 | -1.38% | 11,088 |
| Jun 23, 2025 | 7.60 | 8.07 | 7.42 | 7.96 | 7.96 | 3.92% | 13,574 |
| Jun 20, 2025 | 8.12 | 8.20 | 7.38 | 7.66 | 7.66 | -5.67% | 19,019 |
| Jun 19, 2025 | 8.94 | 8.94 | 7.41 | 8.12 | 8.12 | 1.75% | 11,504 |