Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 6.91
+0.18 (2.67%)
At close: Oct 1, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.73 | 7.00 | 6.51 | 6.91 | 6.91 | 2.67% | 27,503 |
| Sep 30, 2026 | 6.65 | 6.89 | 6.65 | 6.73 | 6.73 | 1.82% | 9,473 |
| Sep 29, 2026 | 6.55 | 7.06 | 6.55 | 6.61 | 6.61 | -3.22% | 19,891 |
| Sep 28, 2026 | 6.89 | 6.89 | 6.55 | 6.83 | 6.83 | 1.19% | 2,016 |
| Sep 25, 2026 | 6.92 | 7.18 | 6.63 | 6.75 | 6.75 | -2.88% | 21,972 |
| Sep 24, 2026 | 6.46 | 6.98 | 6.46 | 6.95 | 6.95 | 4.04% | 33,988 |
| Sep 23, 2026 | 6.51 | 6.93 | 6.40 | 6.68 | 6.68 | 0.45% | 29,028 |
| Sep 22, 2026 | 6.71 | 7.15 | 6.47 | 6.65 | 6.65 | -2.35% | 51,571 |
| Sep 21, 2026 | 6.67 | 7.03 | 6.67 | 6.81 | 6.81 | - | 1,239 |
| Sep 18, 2026 | 6.82 | 7.04 | 6.65 | 6.81 | 6.81 | -0.15% | 8,023 |
| Sep 17, 2026 | 6.83 | 7.09 | 6.73 | 6.82 | 6.82 | - | 7,789 |
| Sep 16, 2026 | 7.08 | 7.08 | 6.60 | 6.82 | 6.82 | -0.73% | 5,925 |
| Sep 15, 2026 | 7.01 | 7.05 | 6.86 | 6.87 | 6.87 | -2.00% | 3,005 |
| Sep 11, 2026 | 6.90 | 7.44 | 6.90 | 7.01 | 7.01 | -2.77% | 7,076 |
| Sep 10, 2026 | 7.13 | 7.37 | 6.95 | 7.21 | 7.21 | -0.96% | 13,613 |
| Sep 9, 2026 | 7.12 | 7.50 | 7.11 | 7.28 | 7.28 | -1.49% | 12,262 |
| Sep 8, 2026 | 7.27 | 7.41 | 7.21 | 7.39 | 7.39 | -0.27% | 6,291 |
| Sep 7, 2026 | 7.29 | 7.50 | 7.26 | 7.41 | 7.41 | 1.65% | 10,392 |
| Sep 4, 2026 | 7.40 | 7.49 | 7.28 | 7.29 | 7.29 | -0.14% | 9,160 |
| Sep 3, 2026 | 7.17 | 7.69 | 7.17 | 7.30 | 7.30 | -1.22% | 9,241 |
| Sep 2, 2026 | 7.40 | 7.57 | 7.07 | 7.39 | 7.39 | -1.07% | 16,013 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.40 | 7.47 | 7.47 | -6.63% | 42,056 |
| Aug 31, 2026 | 7.85 | 8.03 | 7.80 | 8.00 | 8.00 | -0.37% | 31,768 |
| Aug 28, 2026 | 8.60 | 8.60 | 7.77 | 8.03 | 8.03 | -4.52% | 58,903 |
| Aug 27, 2026 | 9.40 | 9.40 | 8.29 | 8.41 | 8.41 | -6.66% | 60,535 |
| Aug 26, 2026 | 8.39 | 9.18 | 8.30 | 9.01 | 9.01 | 7.52% | 102,036 |
| Aug 25, 2026 | 9.09 | 9.95 | 8.32 | 8.38 | 8.38 | -7.81% | 362,228 |
| Aug 24, 2026 | 8.38 | 9.21 | 7.80 | 9.09 | 9.09 | 18.36% | 406,834 |
| 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 |