Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.68
+1.27 (19.81%)
At close: Aug 21, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.54 | 7.69 | 6.28 | 7.68 | 7.68 | 19.81% | 276,283 |
| Aug 20, 2026 | 6.22 | 6.65 | 6.22 | 6.41 | 6.41 | -0.31% | 20,511 |
| Aug 19, 2026 | 6.68 | 6.68 | 6.17 | 6.43 | 6.43 | 0.78% | 4,298 |
| Aug 18, 2026 | 6.70 | 6.70 | 6.35 | 6.38 | 6.38 | -1.24% | 7,343 |
| Aug 17, 2026 | 6.30 | 6.57 | 6.17 | 6.46 | 6.46 | 3.36% | 5,417 |
| Aug 14, 2026 | 6.24 | 6.82 | 6.10 | 6.25 | 6.25 | 0.32% | 8,649 |
| Aug 13, 2026 | 6.70 | 7.00 | 6.00 | 6.23 | 6.23 | -7.01% | 88,163 |
| Aug 12, 2026 | 7.11 | 7.11 | 6.70 | 6.70 | 6.70 | -4.15% | 3,919 |
| Aug 11, 2026 | 6.44 | 7.00 | 6.44 | 6.99 | 6.99 | 12.02% | 68,235 |
| Aug 10, 2026 | 6.45 | 6.45 | 6.19 | 6.24 | 6.24 | -1.42% | 5,474 |
| Aug 7, 2026 | 6.04 | 6.44 | 6.04 | 6.33 | 6.33 | 4.80% | 11,517 |
| Aug 6, 2026 | 6.42 | 6.75 | 6.00 | 6.04 | 6.04 | -8.48% | 75,240 |
| Aug 5, 2026 | 6.75 | 6.80 | 6.52 | 6.60 | 6.60 | 0.30% | 3,076 |
| Aug 4, 2026 | 6.60 | 6.82 | 6.37 | 6.58 | 6.58 | 0.46% | 7,275 |
| Aug 3, 2026 | 6.36 | 6.59 | 6.36 | 6.55 | 6.55 | 1.24% | 2,809 |
| Jul 31, 2026 | 6.27 | 6.47 | 6.27 | 6.47 | 6.47 | 0.94% | 1,887 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.33 | 6.41 | 6.41 | -0.31% | 2,155 |
| Jul 29, 2026 | 6.15 | 6.53 | 6.15 | 6.43 | 6.43 | -1.53% | 4,999 |
| Jul 28, 2026 | 6.42 | 6.64 | 6.42 | 6.53 | 6.53 | -0.31% | 2,224 |
| Jul 27, 2026 | 6.52 | 6.70 | 6.52 | 6.55 | 6.55 | 0.46% | 392,643 |
| Jul 24, 2026 | 6.73 | 6.73 | 6.50 | 6.52 | 6.52 | -1.21% | 306,161 |
| Jul 23, 2026 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 0.15% | 285,265 |
| Jul 22, 2026 | 6.55 | 6.94 | 6.55 | 6.59 | 6.59 | -1.35% | 300,354 |
| Jul 21, 2026 | 6.48 | 6.88 | 6.48 | 6.68 | 6.68 | 1.21% | 4,898 |
| Jul 20, 2026 | 6.60 | 6.70 | 6.48 | 6.60 | 6.60 | -1.35% | 10,984 |
| Jul 17, 2026 | 6.69 | 6.79 | 6.58 | 6.69 | 6.69 | 0.45% | 2,036 |
| Jul 16, 2026 | 6.79 | 6.79 | 6.55 | 6.66 | 6.66 | -1.91% | 438,605 |
| Jul 15, 2026 | 6.75 | 6.86 | 6.56 | 6.79 | 6.79 | 0.59% | 216,490 |
| Jul 14, 2026 | 6.82 | 6.82 | 6.26 | 6.75 | 6.75 | -1.03% | 445,618 |
| Jul 13, 2026 | 7.05 | 7.05 | 6.70 | 6.82 | 6.82 | -1.73% | 415,685 |
| Jul 10, 2026 | 6.96 | 7.00 | 6.93 | 6.94 | 6.94 | 0.14% | 1,238 |
| Jul 9, 2026 | 6.84 | 7.05 | 6.84 | 6.93 | 6.93 | 1.76% | 2,155 |
| Jul 8, 2026 | 6.81 | 7.06 | 6.80 | 6.81 | 6.81 | -3.54% | 8,646 |
| Jul 7, 2026 | 6.69 | 7.09 | 6.69 | 7.06 | 7.06 | 3.37% | 8,252 |
| Jul 6, 2026 | 7.08 | 7.08 | 6.74 | 6.83 | 6.83 | -2.43% | 5,876 |
| Jul 3, 2026 | 7.09 | 7.09 | 6.80 | 7.00 | 7.00 | 0.29% | 9,689 |
| Jul 2, 2026 | 7.09 | 7.09 | 6.93 | 6.98 | 6.98 | 0.87% | 1,965 |
| Jul 1, 2026 | 7.03 | 7.09 | 6.80 | 6.92 | 6.92 | -0.14% | 7,793 |
| Jun 30, 2026 | 6.76 | 7.19 | 6.76 | 6.93 | 6.93 | -1.28% | 4,662 |
| Jun 29, 2026 | 6.78 | 7.32 | 6.78 | 7.02 | 7.02 | -0.28% | 3,697 |
| Jun 25, 2026 | 7.21 | 7.21 | 7.04 | 7.04 | 7.04 | - | 1,295 |
| Jun 24, 2026 | 7.05 | 7.14 | 6.90 | 7.04 | 7.04 | -0.14% | 6,616 |
| Jun 23, 2026 | 7.35 | 7.35 | 7.03 | 7.05 | 7.05 | -1.54% | 3,614 |
| Jun 22, 2026 | 6.98 | 7.32 | 6.98 | 7.16 | 7.16 | 0.42% | 6,110 |
| Jun 19, 2026 | 6.80 | 7.24 | 6.70 | 7.13 | 7.13 | 3.78% | 10,074 |
| Jun 18, 2026 | 7.14 | 7.22 | 6.70 | 6.87 | 6.87 | -1.86% | 11,238 |
| Jun 17, 2026 | 6.97 | 7.59 | 6.96 | 7.00 | 7.00 | 0.72% | 25,662 |
| Jun 16, 2026 | 7.00 | 7.61 | 6.87 | 6.95 | 6.95 | -2.39% | 21,873 |
| Jun 15, 2026 | 6.94 | 7.61 | 6.94 | 7.12 | 7.12 | 2.59% | 30,096 |
| Jun 12, 2026 | 6.80 | 7.09 | 6.66 | 6.94 | 6.94 | 2.06% | 1,437,265 |