Parmeshwar Metal Limited (BOM:544330)
India · Delayed Price · Currency is INR 203.75
+8.75 (4.49%)
At close: Aug 21, 2026
Parmeshwar Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 199.90 | 208.00 | 197.00 | 203.75 | 203.75 | 4.49% | 25,000 |
| Aug 20, 2026 | 197.00 | 199.00 | 188.10 | 195.00 | 195.00 | - | 32,000 |
| Aug 19, 2026 | 195.00 | 196.00 | 194.70 | 195.00 | 195.00 | 0.52% | 27,000 |
| Aug 18, 2026 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 37,000 |
| Aug 17, 2026 | 198.00 | 198.00 | 188.05 | 195.00 | 195.00 | 2.09% | 18,000 |
| Aug 14, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 1,000 |
| Aug 13, 2026 | 194.95 | 195.00 | 188.00 | 188.00 | 188.00 | -3.57% | 4,000 |
| Aug 12, 2026 | 190.00 | 195.00 | 190.00 | 194.95 | 194.95 | 2.61% | 7,000 |
| Aug 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.31% | 2,000 |
| Aug 10, 2026 | 190.00 | 194.50 | 190.00 | 194.50 | 194.50 | -0.26% | 5,000 |
| Aug 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 4,000 |
| Aug 6, 2026 | 195.00 | 199.60 | 192.60 | 196.00 | 196.00 | 3.05% | 17,000 |
| Aug 5, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.18% | 2,000 |
| Aug 4, 2026 | 196.90 | 196.90 | 189.85 | 189.85 | 189.85 | -3.90% | 3,000 |
| Aug 3, 2026 | 195.00 | 198.40 | 195.00 | 197.55 | 197.55 | 2.36% | 4,000 |
| Jul 31, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 4.18% | 5,000 |
| Jul 30, 2026 | 189.00 | 189.00 | 184.10 | 185.25 | 185.25 | 0.62% | 7,000 |
| Jul 29, 2026 | 191.00 | 193.00 | 184.00 | 184.10 | 184.10 | -4.61% | 8,000 |
| Jul 27, 2026 | 181.00 | 193.00 | 180.00 | 193.00 | 193.00 | 2.12% | 4,000 |
| Jul 24, 2026 | 185.75 | 189.00 | 185.75 | 189.00 | 189.00 | 5.00% | 9,000 |
| Jul 23, 2026 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | -3.23% | 8,000 |
| Jul 22, 2026 | 189.25 | 189.25 | 180.10 | 186.00 | 186.00 | -1.69% | 7,000 |
| Jul 21, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 0.05% | 2,000 |
| Jul 20, 2026 | 189.00 | 189.10 | 189.00 | 189.10 | 189.10 | 0.05% | 2,000 |
| Jul 17, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 1,000 |
| Jul 16, 2026 | 187.10 | 189.00 | 187.10 | 189.00 | 189.00 | -3.57% | 4,000 |
| Jul 15, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1,000 |
| Jul 14, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 3,000 |
| Jul 13, 2026 | 185.10 | 195.00 | 185.10 | 195.00 | 195.00 | 2.66% | 11,000 |
| Jul 10, 2026 | 196.00 | 196.00 | 185.20 | 189.95 | 189.95 | -2.34% | 14,000 |
| Jul 9, 2026 | 190.05 | 198.00 | 190.05 | 194.50 | 194.50 | 2.77% | 11,000 |
| Jul 8, 2026 | 189.50 | 189.50 | 189.25 | 189.25 | 189.25 | -3.22% | 2,000 |
| Jul 6, 2026 | 195.00 | 195.55 | 195.00 | 195.55 | 195.55 | 0.28% | 2,000 |
| Jul 3, 2026 | 198.00 | 198.00 | 194.50 | 195.00 | 195.00 | -1.96% | 4,000 |
| Jul 2, 2026 | 190.60 | 200.10 | 190.60 | 198.90 | 198.90 | 4.35% | 24,000 |
| Jul 1, 2026 | 194.00 | 194.00 | 190.10 | 190.60 | 190.60 | -1.75% | 4,000 |
| Jun 30, 2026 | 190.00 | 196.00 | 190.00 | 194.00 | 194.00 | 3.74% | 9,000 |
| Jun 29, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 5,000 |
| Jun 25, 2026 | 195.00 | 195.00 | 189.10 | 190.00 | 190.00 | -2.56% | 13,000 |
| Jun 24, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2,000 |
| Jun 23, 2026 | 196.10 | 198.00 | 195.00 | 195.00 | 195.00 | -0.05% | 8,000 |
| Jun 22, 2026 | 201.50 | 201.50 | 195.10 | 195.10 | 195.10 | -2.89% | 9,000 |
| Jun 19, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 1.46% | 1,000 |
| Jun 18, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 0.81% | 8,000 |
| Jun 17, 2026 | 189.00 | 203.00 | 188.00 | 196.40 | 196.40 | 0.98% | 28,000 |
| Jun 16, 2026 | 195.00 | 195.00 | 190.00 | 194.50 | 194.50 | 2.86% | 24,000 |
| Jun 15, 2026 | 205.00 | 205.00 | 189.05 | 189.10 | 189.10 | -4.97% | 42,000 |
| Jun 12, 2026 | 195.05 | 199.00 | 193.00 | 199.00 | 199.00 | 4.13% | 28,000 |
| Jun 11, 2026 | 199.40 | 199.50 | 191.10 | 191.10 | 191.10 | -3.34% | 16,000 |
| Jun 10, 2026 | 198.00 | 198.00 | 197.70 | 197.70 | 197.70 | -1.15% | 2,000 |