Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.29
+0.17 (2.39%)
At close: May 29, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.11 | 7.45 | 6.92 | 7.29 | 7.29 | 2.39% | 14,781 |
| May 27, 2026 | 7.17 | 7.35 | 6.70 | 7.12 | 7.12 | 1.71% | 21,832 |
| May 26, 2026 | 6.93 | 7.13 | 6.93 | 7.00 | 7.00 | 1.45% | 5,412 |
| May 25, 2026 | 7.36 | 7.36 | 6.78 | 6.90 | 6.90 | -2.82% | 5,192 |
| May 22, 2026 | 6.91 | 7.10 | 6.90 | 7.10 | 7.10 | 2.31% | 3,708 |
| May 21, 2026 | 6.73 | 7.15 | 6.71 | 6.94 | 6.94 | 1.61% | 999 |
| May 20, 2026 | 7.25 | 7.37 | 6.72 | 6.83 | 6.83 | -3.39% | 31,390 |
| May 19, 2026 | 7.05 | 7.26 | 6.90 | 7.07 | 7.07 | 1.00% | 7,114 |
| May 18, 2026 | 7.20 | 7.28 | 6.82 | 7.00 | 7.00 | -2.37% | 4,388 |
| May 15, 2026 | 7.02 | 7.24 | 7.02 | 7.17 | 7.17 | 0.14% | 1,157 |
| May 14, 2026 | 7.18 | 7.25 | 7.15 | 7.16 | 7.16 | 2.14% | 2,044 |
| May 13, 2026 | 7.25 | 7.25 | 7.00 | 7.01 | 7.01 | -0.43% | 3,404 |
| May 12, 2026 | 7.38 | 7.40 | 7.03 | 7.04 | 7.04 | -4.86% | 15,879 |
| May 11, 2026 | 7.59 | 7.59 | 7.30 | 7.40 | 7.40 | -2.12% | 8,080 |
| May 8, 2026 | 7.30 | 7.64 | 7.20 | 7.56 | 7.56 | 0.93% | 11,727 |
| May 7, 2026 | 7.63 | 7.68 | 7.42 | 7.49 | 7.49 | -1.45% | 2,514 |
| May 6, 2026 | 7.74 | 7.74 | 7.50 | 7.60 | 7.60 | -0.39% | 6,980 |
| May 5, 2026 | 7.41 | 7.68 | 7.34 | 7.63 | 7.63 | 3.11% | 2,162 |
| May 4, 2026 | 7.77 | 7.80 | 7.40 | 7.40 | 7.40 | -2.89% | 15,876 |
| Apr 30, 2026 | 7.77 | 7.86 | 7.53 | 7.62 | 7.62 | -1.30% | 10,767 |
| Apr 29, 2026 | 7.84 | 7.88 | 7.62 | 7.72 | 7.72 | 0.65% | 2,659 |
| Apr 28, 2026 | 7.88 | 7.88 | 7.52 | 7.67 | 7.67 | -2.79% | 5,352 |
| Apr 27, 2026 | 7.46 | 7.96 | 7.46 | 7.89 | 7.89 | 0.64% | 1,785 |
| Apr 24, 2026 | 7.60 | 7.88 | 7.60 | 7.84 | 7.84 | 1.16% | 7,882 |
| Apr 23, 2026 | 7.84 | 7.90 | 7.61 | 7.75 | 7.75 | 0.78% | 3,448 |
| Apr 22, 2026 | 7.78 | 7.78 | 7.51 | 7.69 | 7.69 | -1.41% | 2,100 |
| Apr 21, 2026 | 7.76 | 7.92 | 7.53 | 7.80 | 7.80 | -1.52% | 16,562 |
| Apr 20, 2026 | 7.58 | 7.94 | 7.58 | 7.92 | 7.92 | -0.38% | 724 |
| Apr 17, 2026 | 7.83 | 8.05 | 7.61 | 7.95 | 7.95 | 1.53% | 7,910 |
| Apr 16, 2026 | 7.87 | 7.99 | 7.61 | 7.83 | 7.83 | 0.38% | 573 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.51 | 7.80 | 7.80 | -1.02% | 3,614 |
| Apr 13, 2026 | 7.89 | 7.89 | 7.51 | 7.88 | 7.88 | -0.13% | 1,734 |
| Apr 10, 2026 | 7.90 | 8.08 | 7.62 | 7.89 | 7.89 | -0.25% | 1,865 |
| Apr 9, 2026 | 7.93 | 7.98 | 7.61 | 7.91 | 7.91 | 0.25% | 334 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.52 | 7.89 | 7.89 | 1.15% | 2,458 |
| Apr 7, 2026 | 7.96 | 7.96 | 7.42 | 7.80 | 7.80 | 1.04% | 1,060 |
| Apr 6, 2026 | 7.98 | 7.98 | 7.33 | 7.72 | 7.72 | 0.65% | 1,266 |
| Apr 2, 2026 | 7.49 | 7.82 | 7.20 | 7.67 | 7.67 | 1.32% | 9,250 |
| Apr 1, 2026 | 7.25 | 7.57 | 7.12 | 7.57 | 7.57 | 3.98% | 1,200 |
| Mar 30, 2026 | 7.61 | 7.61 | 7.09 | 7.28 | 7.28 | -2.41% | 17,025 |
| Mar 27, 2026 | 7.78 | 7.78 | 7.43 | 7.46 | 7.46 | -4.60% | 335,844 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.57 | 7.82 | 7.82 | -1.76% | 23,518 |
| Mar 24, 2026 | 7.41 | 7.99 | 7.41 | 7.96 | 7.96 | 2.45% | 653,492 |
| Mar 23, 2026 | 7.98 | 7.98 | 7.42 | 7.77 | 7.77 | -0.26% | 354,021 |
| Mar 20, 2026 | 7.73 | 7.82 | 7.15 | 7.79 | 7.79 | 4.56% | 29,588 |
| Mar 19, 2026 | 7.67 | 7.96 | 7.30 | 7.45 | 7.45 | -2.99% | 8,858 |
| Mar 18, 2026 | 7.45 | 7.72 | 7.41 | 7.68 | 7.68 | 3.09% | 3,663 |
| Mar 17, 2026 | 7.60 | 7.94 | 7.41 | 7.45 | 7.45 | -3.87% | 5,047 |
| Mar 16, 2026 | 7.53 | 7.85 | 7.52 | 7.75 | 7.75 | 2.92% | 2,022 |
| Mar 13, 2026 | 7.69 | 7.86 | 7.51 | 7.53 | 7.53 | -4.20% | 17,375 |