Parmeshwar Metal Limited (BOM:544330)
India · Delayed Price · Currency is INR 157.00
-7.60 (-4.62%)
At close: Jan 21, 2026
Parmeshwar Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 12,000 |
| Jan 21, 2026 | 158.10 | 158.10 | 156.40 | 157.00 | 157.00 | -4.62% | 22,000 |
| Jan 20, 2026 | 167.45 | 167.45 | 164.50 | 164.60 | 164.60 | -1.70% | 14,000 |
| Jan 19, 2026 | 168.30 | 169.90 | 166.35 | 167.45 | 167.45 | -0.33% | 26,000 |
| Jan 16, 2026 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 4.35% | 44,000 |
| Jan 14, 2026 | 155.70 | 161.00 | 149.00 | 161.00 | 161.00 | 3.40% | 54,000 |
| Jan 13, 2026 | 168.00 | 168.00 | 155.00 | 155.70 | 155.70 | -3.56% | 16,000 |
| Jan 12, 2026 | 168.00 | 168.00 | 161.45 | 161.45 | 161.45 | -4.97% | 36,000 |
| Jan 9, 2026 | 170.00 | 170.00 | 162.30 | 169.90 | 169.90 | -0.12% | 38,000 |
| Jan 8, 2026 | 176.70 | 179.00 | 163.95 | 170.10 | 170.10 | -1.42% | 128,000 |
| Jan 7, 2026 | 172.55 | 172.55 | 164.45 | 172.55 | 172.55 | 4.99% | 118,000 |
| Jan 6, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 4.98% | 8,000 |
| Jan 5, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 5.00% | 26,000 |
| Jan 2, 2026 | 142.00 | 149.10 | 140.50 | 149.10 | 149.10 | 5.00% | 24,000 |
| Jan 1, 2026 | 145.95 | 147.90 | 140.60 | 142.00 | 142.00 | -3.99% | 36,000 |
| Dec 31, 2025 | 156.00 | 157.56 | 146.58 | 147.90 | 147.90 | -4.14% | 46,000 |
| Dec 30, 2025 | 154.29 | 154.29 | 147.00 | 154.29 | 154.29 | 4.99% | 116,000 |
| Dec 29, 2025 | 146.95 | 146.95 | 145.00 | 146.95 | 146.95 | 4.99% | 38,000 |
| Dec 26, 2025 | 137.30 | 139.96 | 137.30 | 139.96 | 139.96 | 5.00% | 24,000 |
| Dec 24, 2025 | 132.70 | 133.35 | 132.50 | 133.30 | 133.30 | 4.96% | 18,000 |
| Dec 23, 2025 | 121.12 | 127.17 | 121.12 | 127.00 | 127.00 | 4.85% | 22,000 |
| Dec 22, 2025 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | 4.99% | 38,000 |
| Dec 19, 2025 | 110.00 | 115.36 | 110.00 | 115.36 | 115.36 | 5.00% | 26,000 |
| Dec 18, 2025 | 110.00 | 110.00 | 109.80 | 109.87 | 109.87 | -0.34% | 6,000 |
| Dec 17, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 0.78% | 8,000 |
| Dec 16, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | 6,000 |
| Dec 15, 2025 | 111.00 | 111.00 | 109.40 | 109.40 | 109.40 | -2.76% | 4,000 |
| Dec 12, 2025 | 109.40 | 112.50 | 107.65 | 112.50 | 112.50 | -0.62% | 26,000 |
| Dec 11, 2025 | 114.90 | 115.00 | 113.20 | 113.20 | 113.20 | -1.57% | 18,000 |
| Dec 10, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.65% | 14,000 |
| Dec 9, 2025 | 115.34 | 118.00 | 115.34 | 115.75 | 115.75 | -4.66% | 54,000 |
| Dec 8, 2025 | 121.41 | 127.00 | 121.41 | 121.41 | 121.41 | -4.99% | 34,000 |
| Dec 5, 2025 | 141.23 | 141.23 | 127.79 | 127.79 | 127.79 | -5.00% | 122,000 |
| Dec 4, 2025 | 132.60 | 134.51 | 132.00 | 134.51 | 134.51 | 9.99% | 66,000 |
| Dec 3, 2025 | 115.00 | 122.29 | 112.00 | 122.29 | 122.29 | 9.99% | 170,000 |
| Dec 2, 2025 | 97.60 | 111.18 | 97.60 | 111.18 | 111.18 | 20.00% | 350,000 |
| Dec 1, 2025 | 82.00 | 94.79 | 82.00 | 92.65 | 92.65 | 14.13% | 144,000 |
| Nov 28, 2025 | 78.75 | 81.28 | 78.75 | 81.18 | 81.18 | -1.28% | 16,000 |
| Nov 27, 2025 | 82.00 | 83.50 | 81.01 | 82.23 | 82.23 | 0.30% | 40,000 |
| Nov 26, 2025 | 79.20 | 82.00 | 79.20 | 81.98 | 81.98 | 7.16% | 32,000 |
| Nov 25, 2025 | 81.90 | 82.00 | 76.50 | 76.50 | 76.50 | -7.61% | 18,000 |
| Nov 24, 2025 | 78.50 | 83.00 | 76.10 | 82.80 | 82.80 | 5.81% | 28,000 |
| Nov 21, 2025 | 82.87 | 82.87 | 78.00 | 78.25 | 78.25 | -5.59% | 58,000 |
| Nov 20, 2025 | 86.00 | 86.00 | 82.25 | 82.88 | 82.88 | -3.91% | 34,000 |
| Nov 19, 2025 | 84.60 | 88.00 | 83.56 | 86.25 | 86.25 | 3.33% | 96,000 |
| Nov 18, 2025 | 79.35 | 86.00 | 78.00 | 83.47 | 83.47 | 11.29% | 178,000 |
| Nov 17, 2025 | 72.31 | 78.90 | 72.20 | 75.00 | 75.00 | 11.77% | 180,000 |
| Nov 14, 2025 | 69.49 | 70.50 | 67.10 | 67.10 | 67.10 | -2.40% | 28,000 |
| Nov 13, 2025 | 69.87 | 69.87 | 68.50 | 68.75 | 68.75 | 1.84% | 8,000 |
| Nov 12, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.01% | 2,000 |