Parvati Sweetners and Power Limited (BOM:541347)
India · Delayed Price · Currency is INR 6.90
-0.02 (-0.29%)
At close: Oct 23, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.71 | 6.90 | 6.59 | 6.90 | 6.90 | -0.29% | 11,283 |
| Oct 22, 2026 | 7.24 | 7.24 | 6.90 | 6.92 | 6.92 | -4.55% | 4,505 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.22 | 7.25 | 7.25 | -2.95% | 7,685 |
| Oct 19, 2026 | 7.55 | 7.55 | 7.36 | 7.47 | 7.47 | -2.99% | 2,883 |
| Oct 16, 2026 | 7.63 | 7.77 | 7.58 | 7.70 | 7.70 | 3.63% | 6,509 |
| Oct 15, 2026 | 7.79 | 8.00 | 7.41 | 7.43 | 7.43 | -4.74% | 19,982 |
| Oct 14, 2026 | 8.26 | 8.26 | 7.48 | 7.80 | 7.80 | -0.89% | 22,565 |
| Oct 13, 2026 | 7.72 | 7.94 | 7.33 | 7.87 | 7.87 | 3.96% | 10,004 |
| Oct 12, 2026 | 7.20 | 7.67 | 7.11 | 7.57 | 7.57 | 3.56% | 135,125 |
| Oct 9, 2026 | 7.34 | 7.34 | 7.04 | 7.31 | 7.31 | -0.41% | 1,443 |
| Oct 8, 2026 | 7.06 | 7.46 | 7.06 | 7.34 | 7.34 | -0.54% | 17,142 |
| Oct 7, 2026 | 6.90 | 7.45 | 6.90 | 7.38 | 7.38 | 3.94% | 82,517 |
| Oct 6, 2026 | 7.59 | 7.59 | 6.89 | 7.10 | 7.10 | -2.07% | 26,576 |
| Oct 5, 2026 | 6.93 | 7.25 | 6.92 | 7.25 | 7.25 | 4.92% | 81,628 |
| 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 |