Parmeshwar Metal Limited (BOM:544330)
India · Delayed Price · Currency is INR 219.00
-3.45 (-1.55%)
At close: May 15, 2026
Parmeshwar Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 226.45 | 227.95 | 215.00 | 219.00 | 219.00 | -1.55% | 66,000 |
| May 14, 2026 | 240.85 | 241.50 | 220.00 | 222.45 | 222.45 | -3.64% | 116,000 |
| May 13, 2026 | 230.00 | 230.85 | 216.10 | 230.85 | 230.85 | 4.98% | 208,000 |
| May 12, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 4.99% | 74,000 |
| May 11, 2026 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 4.99% | 6,000 |
| May 8, 2026 | 185.00 | 200.00 | 184.40 | 199.50 | 199.50 | 2.78% | 94,000 |
| May 7, 2026 | 200.05 | 200.05 | 194.10 | 194.10 | 194.10 | -4.99% | 58,000 |
| May 6, 2026 | 221.55 | 221.55 | 204.30 | 204.30 | 204.30 | -5.00% | 92,000 |
| May 5, 2026 | 218.00 | 223.00 | 214.00 | 215.05 | 215.05 | 0.84% | 78,000 |
| May 4, 2026 | 189.00 | 221.85 | 189.00 | 213.25 | 213.25 | 15.33% | 208,000 |
| Apr 30, 2026 | 184.00 | 185.95 | 182.00 | 184.90 | 184.90 | -0.19% | 28,000 |
| Apr 29, 2026 | 183.95 | 188.80 | 182.95 | 185.25 | 185.25 | 5.65% | 48,000 |
| Apr 28, 2026 | 157.90 | 188.30 | 157.90 | 175.35 | 175.35 | 11.05% | 78,000 |
| Apr 27, 2026 | 145.00 | 157.90 | 145.00 | 157.90 | 157.90 | 11.99% | 32,000 |
| Apr 24, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1.44% | 6,000 |
| Apr 23, 2026 | 138.75 | 141.00 | 138.75 | 139.00 | 139.00 | -4.14% | 10,000 |
| Apr 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 4,000 |
| Apr 21, 2026 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | -1.69% | 10,000 |
| Apr 20, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | 0.34% | 4,000 |
| Apr 17, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | -2.00% | 4,000 |
| Apr 15, 2026 | 146.00 | 150.00 | 145.25 | 150.00 | 150.00 | 7.91% | 18,000 |
| Apr 13, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 16,000 |
| Apr 10, 2026 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | -2.78% | 10,000 |
| Apr 9, 2026 | 143.95 | 144.00 | 143.95 | 144.00 | 144.00 | 3.49% | 6,000 |
| Apr 8, 2026 | 136.00 | 142.45 | 136.00 | 139.15 | 139.15 | 6.06% | 14,000 |
| Apr 7, 2026 | 131.30 | 131.30 | 131.20 | 131.20 | 131.20 | -1.35% | 4,000 |
| Apr 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 2,000 |
| Apr 2, 2026 | 122.00 | 133.00 | 121.00 | 133.00 | 133.00 | 9.02% | 18,000 |
| Apr 1, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 9.96% | 12,000 |
| Mar 30, 2026 | 117.85 | 117.85 | 110.95 | 110.95 | 110.95 | -9.98% | 16,000 |
| Mar 27, 2026 | 121.70 | 123.25 | 120.00 | 123.25 | 123.25 | -2.18% | 6,000 |
| Mar 25, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3.28% | 16,000 |
| Mar 24, 2026 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 6.09% | 8,000 |
| Mar 23, 2026 | 119.75 | 119.75 | 115.00 | 115.00 | 115.00 | -6.12% | 10,000 |
| Mar 19, 2026 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.97% | 4,000 |
| Mar 18, 2026 | 121.00 | 126.25 | 121.00 | 126.25 | 126.25 | 6.09% | 12,000 |
| Mar 17, 2026 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 3.48% | 6,000 |
| Mar 16, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 10,000 |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Mar 11, 2026 | 118.25 | 118.25 | 115.00 | 115.00 | 115.00 | -2.54% | 10,000 |
| Mar 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4,000 |
| Mar 9, 2026 | 118.80 | 118.80 | 118.00 | 118.00 | 118.00 | -1.87% | 4,000 |
| Mar 6, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.14% | 2,000 |
| Mar 5, 2026 | 116.05 | 118.90 | 116.05 | 118.90 | 118.90 | 2.50% | 4,000 |
| Mar 4, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.36% | 8,000 |
| Mar 2, 2026 | 125.00 | 125.00 | 118.75 | 118.80 | 118.80 | -4.96% | 16,000 |
| Feb 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.96% | 2,000 |
| Feb 25, 2026 | 124.50 | 124.50 | 122.60 | 122.60 | 122.60 | -4.96% | 8,000 |
| Feb 24, 2026 | 123.60 | 129.00 | 123.50 | 129.00 | 129.00 | 1.49% | 12,000 |
| Feb 20, 2026 | 128.10 | 132.30 | 127.10 | 127.10 | 127.10 | 0.79% | 20,000 |