Parmeshwar Metal Limited (BOM:544330)
India · Delayed Price · Currency is INR 330.05
-12.80 (-3.73%)
At close: Sep 11, 2026
Parmeshwar Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 339.00 | 339.00 | 321.00 | 330.05 | 330.05 | -3.73% | 91,000 |
| Sep 10, 2026 | 334.00 | 342.85 | 331.00 | 342.85 | 342.85 | 9.99% | 179,000 |
| Sep 9, 2026 | 295.00 | 311.70 | 290.00 | 311.70 | 311.70 | 9.99% | 51,000 |
| Sep 8, 2026 | 294.95 | 294.95 | 277.10 | 283.40 | 283.40 | -3.92% | 25,000 |
| Sep 7, 2026 | 291.05 | 294.95 | 286.00 | 294.95 | 294.95 | 1.36% | 14,000 |
| Sep 4, 2026 | 300.00 | 302.00 | 291.00 | 291.00 | 291.00 | -2.48% | 18,000 |
| Sep 3, 2026 | 286.60 | 300.00 | 280.00 | 299.65 | 298.40 | 5.07% | 25,000 |
| Sep 2, 2026 | 290.05 | 296.95 | 280.00 | 285.20 | 284.01 | -3.32% | 14,000 |
| Sep 1, 2026 | 291.05 | 301.00 | 291.05 | 295.00 | 293.77 | -0.64% | 15,000 |
| Aug 31, 2026 | 309.95 | 309.95 | 292.00 | 296.90 | 295.66 | -0.47% | 36,000 |
| Aug 28, 2026 | 317.70 | 327.90 | 283.00 | 298.30 | 297.06 | 0.07% | 162,000 |
| Aug 27, 2026 | 285.00 | 302.40 | 276.00 | 298.10 | 296.86 | 9.62% | 127,000 |
| Aug 26, 2026 | 252.90 | 275.00 | 247.05 | 271.95 | 270.82 | 11.41% | 105,000 |
| Aug 25, 2026 | 253.00 | 259.00 | 234.00 | 244.10 | 243.08 | -0.16% | 93,000 |
| Aug 24, 2026 | 212.20 | 244.50 | 212.20 | 244.50 | 243.48 | 20.00% | 119,000 |
| Aug 21, 2026 | 199.90 | 208.00 | 197.00 | 203.75 | 202.90 | 4.49% | 25,000 |
| Aug 20, 2026 | 197.00 | 199.00 | 188.10 | 195.00 | 194.19 | - | 32,000 |
| Aug 19, 2026 | 195.00 | 196.00 | 194.70 | 195.00 | 194.19 | 0.52% | 27,000 |
| Aug 18, 2026 | 195.00 | 196.00 | 191.00 | 194.00 | 193.19 | -0.51% | 37,000 |
| Aug 17, 2026 | 198.00 | 198.00 | 188.05 | 195.00 | 194.19 | 2.09% | 18,000 |
| Aug 14, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.20 | 1.60% | 1,000 |
| Aug 13, 2026 | 194.95 | 195.00 | 188.00 | 188.00 | 187.22 | -3.57% | 4,000 |
| Aug 12, 2026 | 190.00 | 195.00 | 190.00 | 194.95 | 194.14 | 2.61% | 7,000 |
| Aug 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.21 | -2.31% | 2,000 |
| Aug 10, 2026 | 190.00 | 194.50 | 190.00 | 194.50 | 193.69 | -0.26% | 5,000 |
| Aug 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.19 | -0.51% | 4,000 |
| Aug 6, 2026 | 195.00 | 199.60 | 192.60 | 196.00 | 195.18 | 3.05% | 17,000 |
| Aug 5, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 189.41 | 0.18% | 2,000 |
| Aug 4, 2026 | 196.90 | 196.90 | 189.85 | 189.85 | 189.06 | -3.90% | 3,000 |
| Aug 3, 2026 | 195.00 | 198.40 | 195.00 | 197.55 | 196.73 | 2.36% | 4,000 |
| Jul 31, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 192.19 | 4.18% | 5,000 |
| Jul 30, 2026 | 189.00 | 189.00 | 184.10 | 185.25 | 184.48 | 0.62% | 7,000 |
| Jul 29, 2026 | 191.00 | 193.00 | 184.00 | 184.10 | 183.33 | -4.61% | 8,000 |
| Jul 27, 2026 | 181.00 | 193.00 | 180.00 | 193.00 | 192.19 | 2.12% | 4,000 |
| Jul 24, 2026 | 185.75 | 189.00 | 185.75 | 189.00 | 188.21 | 5.00% | 9,000 |
| Jul 23, 2026 | 186.00 | 186.00 | 180.00 | 180.00 | 179.25 | -3.23% | 8,000 |
| Jul 22, 2026 | 189.25 | 189.25 | 180.10 | 186.00 | 185.22 | -1.69% | 7,000 |
| Jul 21, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 188.41 | 0.05% | 2,000 |
| Jul 20, 2026 | 189.00 | 189.10 | 189.00 | 189.10 | 188.31 | 0.05% | 2,000 |
| Jul 17, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.21 | - | 1,000 |
| Jul 16, 2026 | 187.10 | 189.00 | 187.10 | 189.00 | 188.21 | -3.57% | 4,000 |
| Jul 15, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.18 | - | 1,000 |
| Jul 14, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 195.18 | 0.51% | 3,000 |
| Jul 13, 2026 | 185.10 | 195.00 | 185.10 | 195.00 | 194.19 | 2.66% | 11,000 |
| Jul 10, 2026 | 196.00 | 196.00 | 185.20 | 189.95 | 189.16 | -2.34% | 14,000 |
| Jul 9, 2026 | 190.05 | 198.00 | 190.05 | 194.50 | 193.69 | 2.77% | 11,000 |
| Jul 8, 2026 | 189.50 | 189.50 | 189.25 | 189.25 | 188.46 | -3.22% | 2,000 |
| Jul 6, 2026 | 195.00 | 195.55 | 195.00 | 195.55 | 194.73 | 0.28% | 2,000 |
| Jul 3, 2026 | 198.00 | 198.00 | 194.50 | 195.00 | 194.19 | -1.96% | 4,000 |
| Jul 2, 2026 | 190.60 | 200.10 | 190.60 | 198.90 | 198.07 | 4.35% | 24,000 |