Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.29
+0.32 (4.59%)
At close: Jan 20, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.09 | 7.14 | 7.01 | 7.09 | 7.09 | -0.70% | 31,093 |
| Dec 19, 2025 | 7.16 | 7.16 | 6.84 | 7.14 | 7.14 | 4.23% | 14,193 |
| Dec 18, 2025 | 7.03 | 7.09 | 6.75 | 6.85 | 6.85 | -0.15% | 6,553 |
| Dec 17, 2025 | 7.15 | 7.15 | 6.85 | 6.86 | 6.86 | -2.00% | 15,296 |
| Dec 16, 2025 | 7.07 | 7.17 | 6.85 | 7.00 | 7.00 | 1.01% | 7,924 |
| Dec 15, 2025 | 7.23 | 7.23 | 6.90 | 6.93 | 6.93 | -2.39% | 3,359 |
| Dec 12, 2025 | 6.85 | 7.19 | 6.85 | 7.10 | 7.10 | 2.01% | 2,183 |
| Dec 11, 2025 | 7.14 | 7.14 | 6.91 | 6.96 | 6.96 | -0.57% | 6,497 |
| Dec 10, 2025 | 6.93 | 7.08 | 6.92 | 7.00 | 7.00 | 1.74% | 4,077 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.60 | 6.88 | 6.88 | 1.18% | 6,210 |
| Dec 8, 2025 | 6.80 | 6.98 | 6.71 | 6.80 | 6.80 | -0.58% | 7,656 |
| Dec 5, 2025 | 7.20 | 7.20 | 6.83 | 6.84 | 6.84 | -1.87% | 15,530 |
| Dec 4, 2025 | 7.20 | 7.28 | 6.90 | 6.97 | 6.97 | -0.14% | 5,539 |
| Dec 3, 2025 | 7.20 | 7.32 | 6.36 | 6.98 | 6.98 | - | 9,684 |
| Dec 2, 2025 | 7.22 | 7.22 | 6.97 | 6.98 | 6.98 | -2.92% | 2,372 |
| Dec 1, 2025 | 7.24 | 7.24 | 7.15 | 7.19 | 7.19 | 1.55% | 3,440 |
| Nov 28, 2025 | 7.00 | 7.42 | 6.90 | 7.08 | 7.08 | -0.84% | 2,780 |
| Nov 27, 2025 | 6.90 | 7.28 | 6.90 | 7.14 | 7.14 | 3.33% | 3,345 |
| Nov 26, 2025 | 7.20 | 7.20 | 6.90 | 6.91 | 6.91 | -1.85% | 12,382 |
| Nov 25, 2025 | 7.04 | 7.24 | 6.97 | 7.04 | 7.04 | -0.42% | 1,231 |
| Nov 24, 2025 | 7.44 | 7.44 | 6.90 | 7.07 | 7.07 | -0.42% | 9,396 |
| Nov 21, 2025 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | -0.98% | 1,307 |
| Nov 20, 2025 | 7.00 | 7.49 | 7.00 | 7.17 | 7.17 | -0.83% | 2,953 |
| Nov 19, 2025 | 7.40 | 7.59 | 7.22 | 7.23 | 7.23 | -3.47% | 8,047 |
| Nov 18, 2025 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | 0.54% | 6,096 |
| Nov 17, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 20,811 |
| Nov 14, 2025 | 7.40 | 7.49 | 7.40 | 7.45 | 7.45 | 0.27% | 16,646 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.33 | 7.43 | 7.43 | 1.23% | 13,369 |