Paradeep Parivahan Limited (BOM:544383)
India · Delayed Price · Currency is INR 160.75
-0.25 (-0.16%)
At close: Jan 16, 2026
Paradeep Parivahan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 153.25 | 154.40 | 149.00 | 149.85 | 149.85 | -3.45% | 38,400 |
| Jan 19, 2026 | 158.70 | 159.00 | 155.00 | 155.20 | 155.20 | -3.45% | 26,400 |
| Jan 16, 2026 | 157.40 | 163.00 | 157.40 | 160.75 | 160.75 | -0.16% | 3,600 |
| Jan 14, 2026 | 164.50 | 164.50 | 160.00 | 161.00 | 161.00 | -0.25% | 8,400 |
| Jan 13, 2026 | 163.75 | 163.75 | 161.20 | 161.40 | 161.40 | -1.50% | 6,000 |
| Jan 12, 2026 | 162.00 | 163.85 | 157.50 | 163.85 | 163.85 | -0.40% | 12,000 |
| Jan 9, 2026 | 161.00 | 168.90 | 159.00 | 164.50 | 164.50 | 4.71% | 60,000 |
| Jan 8, 2026 | 163.70 | 163.70 | 154.00 | 157.10 | 157.10 | -0.95% | 43,200 |
| Jan 7, 2026 | 146.10 | 162.50 | 146.10 | 158.60 | 158.60 | -2.01% | 60,000 |
| Jan 6, 2026 | 162.00 | 163.00 | 158.00 | 161.85 | 161.85 | -0.89% | 26,400 |
| Jan 5, 2026 | 165.00 | 165.00 | 156.60 | 163.30 | 163.30 | 0.28% | 20,400 |
| Jan 2, 2026 | 169.00 | 169.00 | 160.00 | 162.85 | 162.85 | 1.78% | 14,400 |
| Jan 1, 2026 | 161.90 | 161.90 | 158.00 | 160.00 | 160.00 | -1.17% | 4,800 |
| Dec 31, 2025 | 159.70 | 162.00 | 159.70 | 161.90 | 161.90 | 2.79% | 9,600 |
| Dec 30, 2025 | 154.55 | 157.50 | 153.00 | 157.50 | 157.50 | -0.97% | 7,200 |
| Dec 29, 2025 | 167.00 | 167.95 | 159.05 | 159.05 | 159.05 | 1.08% | 19,200 |
| Dec 26, 2025 | 154.10 | 163.00 | 154.10 | 157.35 | 157.35 | -2.99% | 6,000 |
| Dec 24, 2025 | 165.90 | 165.90 | 162.20 | 162.20 | 162.20 | -2.29% | 2,400 |
| Dec 23, 2025 | 160.95 | 166.00 | 160.95 | 166.00 | 166.00 | 2.22% | 10,800 |
| Dec 22, 2025 | 158.40 | 162.40 | 158.40 | 162.40 | 162.40 | 3.44% | 16,800 |
| Dec 19, 2025 | 148.65 | 158.00 | 148.65 | 157.00 | 157.00 | 4.60% | 4,800 |
| Dec 18, 2025 | 150.65 | 152.00 | 147.00 | 150.10 | 150.10 | -0.37% | 21,600 |
| Dec 16, 2025 | 144.10 | 157.00 | 144.10 | 150.65 | 150.65 | -3.43% | 40,800 |
| Dec 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 3,600 |
| Dec 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 1,200 |
| Dec 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.67% | 1,200 |
| Dec 10, 2025 | 160.00 | 160.00 | 156.00 | 156.05 | 156.05 | -1.30% | 9,600 |
| Dec 9, 2025 | 147.50 | 158.65 | 147.00 | 158.10 | 158.10 | 6.21% | 25,200 |
| Dec 8, 2025 | 150.00 | 152.00 | 142.00 | 148.85 | 148.85 | -3.34% | 43,200 |
| Dec 5, 2025 | 153.10 | 155.00 | 150.05 | 154.00 | 154.00 | -1.91% | 30,000 |
| Dec 4, 2025 | 156.60 | 158.00 | 156.60 | 157.00 | 157.00 | - | 3,600 |
| Dec 3, 2025 | 161.00 | 161.00 | 156.60 | 157.00 | 157.00 | 0.10% | 12,000 |
| Dec 2, 2025 | 158.55 | 160.85 | 156.00 | 156.85 | 156.85 | -3.36% | 28,800 |
| Dec 1, 2025 | 169.80 | 169.80 | 162.00 | 162.30 | 162.30 | -1.70% | 9,600 |
| Nov 28, 2025 | 167.35 | 167.35 | 165.00 | 165.10 | 165.10 | -1.34% | 4,800 |
| Nov 27, 2025 | 168.00 | 171.45 | 166.00 | 167.35 | 167.35 | -0.12% | 13,200 |
| Nov 26, 2025 | 164.65 | 170.85 | 164.65 | 167.55 | 167.55 | 2.79% | 20,400 |
| Nov 25, 2025 | 155.15 | 163.95 | 154.00 | 163.00 | 163.00 | 3.82% | 36,000 |
| Nov 24, 2025 | 167.70 | 168.70 | 155.10 | 157.00 | 157.00 | -7.65% | 62,400 |
| Nov 21, 2025 | 167.15 | 171.00 | 167.15 | 170.00 | 170.00 | 1.71% | 18,000 |
| Nov 20, 2025 | 178.00 | 182.00 | 165.05 | 167.15 | 167.15 | -6.20% | 133,200 |
| Nov 19, 2025 | 164.75 | 179.40 | 163.50 | 178.20 | 178.20 | 7.64% | 139,200 |
| Nov 18, 2025 | 173.50 | 173.90 | 165.00 | 165.55 | 165.55 | -3.16% | 64,800 |
| Nov 17, 2025 | 169.00 | 172.00 | 168.00 | 170.95 | 170.95 | 2.83% | 48,000 |
| Nov 14, 2025 | 160.85 | 167.00 | 160.85 | 166.25 | 166.25 | 5.66% | 120,000 |
| Nov 13, 2025 | 165.00 | 167.95 | 155.50 | 157.35 | 157.35 | -1.10% | 194,400 |
| Nov 12, 2025 | 157.00 | 161.00 | 155.30 | 159.10 | 159.10 | 1.08% | 57,600 |
| Nov 11, 2025 | 148.50 | 159.00 | 148.50 | 157.40 | 157.40 | 4.76% | 49,200 |
| Nov 10, 2025 | 150.05 | 153.45 | 149.00 | 150.25 | 150.25 | 1.52% | 45,600 |
| Nov 7, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.56% | 10,800 |