Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 7.95
+0.12 (1.53%)
At close: Apr 17, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.55 | 8.01 | 7.55 | 7.86 | 7.86 | -0.76% | 2,976 |
| Mar 11, 2026 | 7.94 | 7.99 | 7.57 | 7.92 | 7.92 | -0.25% | 5,434 |
| Mar 10, 2026 | 8.08 | 8.08 | 7.51 | 7.94 | 7.94 | 1.15% | 4,538 |
| Mar 9, 2026 | 7.59 | 8.10 | 7.39 | 7.85 | 7.85 | 1.42% | 2,648 |
| Mar 6, 2026 | 7.64 | 7.87 | 7.33 | 7.74 | 7.74 | 1.31% | 4,187 |
| Mar 5, 2026 | 7.96 | 7.96 | 7.50 | 7.64 | 7.64 | 0.13% | 4,826 |
| Mar 4, 2026 | 7.61 | 7.96 | 7.59 | 7.63 | 7.63 | -4.39% | 13,033 |
| Mar 2, 2026 | 8.33 | 8.34 | 7.92 | 7.98 | 7.98 | -4.20% | 17,877 |
| Feb 27, 2026 | 8.24 | 8.43 | 7.82 | 8.33 | 8.33 | 3.09% | 5,705 |
| Feb 26, 2026 | 7.62 | 8.18 | 7.62 | 8.08 | 8.08 | 2.67% | 3,834 |
| Feb 25, 2026 | 8.02 | 8.22 | 7.82 | 7.87 | 7.87 | -1.38% | 4,762 |
| Feb 24, 2026 | 8.02 | 8.24 | 7.88 | 7.98 | 7.98 | -3.27% | 16,549 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | -0.12% | 1,659 |
| Feb 20, 2026 | 8.37 | 8.50 | 8.05 | 8.26 | 8.26 | -1.55% | 16,249 |
| Feb 19, 2026 | 8.39 | 8.52 | 8.00 | 8.39 | 8.39 | 0.36% | 11,198 |
| Feb 18, 2026 | 8.48 | 8.48 | 8.07 | 8.36 | 8.36 | 0.12% | 4,096 |
| Feb 17, 2026 | 8.35 | 8.49 | 8.02 | 8.35 | 8.35 | 0.85% | 6,192 |
| Feb 16, 2026 | 8.10 | 8.49 | 7.95 | 8.28 | 8.28 | -0.24% | 26,405 |
| Feb 13, 2026 | 8.14 | 8.68 | 8.13 | 8.30 | 8.30 | -1.78% | 9,342 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.21 | 8.45 | 8.45 | -1.05% | 13,350 |
| Feb 11, 2026 | 8.61 | 8.69 | 8.20 | 8.54 | 8.54 | 1.55% | 11,338 |
| Feb 10, 2026 | 8.65 | 8.77 | 8.15 | 8.41 | 8.41 | 0.24% | 20,298 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.39 | 8.39 | 8.39 | -4.98% | 30,817 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.60 | 8.83 | 8.83 | -2.00% | 13,180 |
| Feb 5, 2026 | 8.56 | 9.18 | 8.56 | 9.01 | 9.01 | 0.90% | 1,868 |
| Feb 4, 2026 | 9.38 | 9.38 | 8.52 | 8.93 | 8.93 | -4.18% | 30,113 |
| Feb 3, 2026 | 9.08 | 9.59 | 9.00 | 9.32 | 9.32 | -2.10% | 11,749 |
| Feb 2, 2026 | 10.00 | 10.00 | 8.76 | 9.52 | 9.52 | -0.42% | 26,566 |