Paradeep Parivahan Limited (BOM:544383)
India · Delayed Price · Currency is INR 228.10
-0.30 (-0.13%)
At close: Jul 31, 2026
Paradeep Parivahan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 227.00 | 229.45 | 221.00 | 228.10 | 228.10 | -0.13% | 34,800 |
| Jul 30, 2026 | 226.00 | 228.50 | 219.05 | 228.40 | 228.40 | 1.65% | 18,000 |
| Jul 29, 2026 | 219.90 | 230.00 | 218.00 | 224.70 | 224.70 | 2.49% | 25,200 |
| Jul 28, 2026 | 228.80 | 228.80 | 215.00 | 219.25 | 219.25 | -2.16% | 69,600 |
| Jul 27, 2026 | 227.05 | 228.80 | 221.00 | 224.10 | 224.10 | -1.30% | 32,400 |
| Jul 24, 2026 | 220.00 | 229.50 | 220.00 | 227.05 | 227.05 | 0.02% | 24,000 |
| Jul 23, 2026 | 220.75 | 227.00 | 220.00 | 227.00 | 227.00 | 0.46% | 8,400 |
| Jul 22, 2026 | 224.95 | 226.00 | 220.00 | 225.95 | 225.95 | 2.17% | 6,000 |
| Jul 21, 2026 | 225.00 | 228.00 | 218.20 | 221.15 | 221.15 | -1.71% | 61,200 |
| Jul 20, 2026 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.01% | 21,600 |
| Jul 17, 2026 | 225.05 | 230.00 | 221.00 | 222.75 | 222.75 | -0.91% | 19,200 |
| Jul 16, 2026 | 220.00 | 226.90 | 216.50 | 224.80 | 224.80 | 0.83% | 27,600 |
| Jul 15, 2026 | 224.00 | 230.00 | 218.10 | 222.95 | 222.95 | 0.52% | 14,400 |
| Jul 14, 2026 | 220.00 | 222.00 | 216.00 | 221.80 | 221.80 | 1.44% | 8,400 |
| Jul 13, 2026 | 221.60 | 225.00 | 215.00 | 218.65 | 218.65 | -1.31% | 36,000 |
| Jul 10, 2026 | 216.00 | 223.00 | 215.00 | 221.55 | 221.55 | -0.40% | 18,000 |
| Jul 9, 2026 | 220.00 | 223.90 | 220.00 | 222.45 | 222.45 | 1.58% | 8,400 |
| Jul 8, 2026 | 211.00 | 219.00 | 209.95 | 219.00 | 219.00 | -0.90% | 21,600 |
| Jul 7, 2026 | 223.00 | 225.25 | 210.65 | 221.00 | 221.00 | -0.32% | 22,800 |
| Jul 6, 2026 | 225.25 | 225.25 | 221.00 | 221.70 | 221.70 | -1.58% | 8,400 |
| Jul 3, 2026 | 224.00 | 233.50 | 220.05 | 225.25 | 225.25 | 0.16% | 31,200 |
| Jul 2, 2026 | 223.70 | 227.00 | 218.00 | 224.90 | 224.90 | -2.00% | 63,600 |
| Jul 1, 2026 | 230.00 | 230.00 | 225.00 | 229.50 | 229.50 | 0.66% | 30,000 |
| Jun 30, 2026 | 230.00 | 231.40 | 226.00 | 228.00 | 228.00 | 0.60% | 27,600 |
| Jun 29, 2026 | 219.95 | 229.50 | 219.00 | 226.65 | 226.65 | 4.66% | 58,800 |
| Jun 25, 2026 | 217.00 | 217.40 | 211.55 | 216.55 | 216.55 | 1.00% | 56,400 |
| Jun 24, 2026 | 214.00 | 215.00 | 212.50 | 214.40 | 214.40 | 0.28% | 25,200 |
| Jun 23, 2026 | 220.00 | 220.00 | 211.00 | 213.80 | 213.80 | -0.81% | 43,200 |
| Jun 22, 2026 | 212.00 | 219.00 | 209.85 | 215.55 | 215.55 | 3.26% | 91,200 |
| Jun 19, 2026 | 197.95 | 209.85 | 195.00 | 208.75 | 208.75 | 7.58% | 82,800 |
| Jun 18, 2026 | 184.50 | 195.00 | 180.00 | 194.05 | 194.05 | 7.78% | 99,600 |
| Jun 17, 2026 | 175.95 | 182.65 | 175.95 | 180.05 | 180.05 | 3.51% | 159,600 |
| Jun 16, 2026 | 172.00 | 177.00 | 169.75 | 173.95 | 173.95 | 2.47% | 277,200 |
| Jun 15, 2026 | 160.00 | 170.00 | 160.00 | 169.75 | 169.75 | 6.46% | 124,800 |
| Jun 12, 2026 | 158.85 | 160.60 | 155.20 | 159.45 | 159.45 | 2.87% | 45,600 |
| Jun 11, 2026 | 161.10 | 161.10 | 154.60 | 155.00 | 155.00 | -2.27% | 20,400 |
| Jun 10, 2026 | 155.00 | 162.00 | 154.00 | 158.60 | 158.60 | - | 38,400 |
| Jun 9, 2026 | 159.50 | 160.20 | 155.10 | 158.60 | 158.60 | 0.54% | 22,800 |
| Jun 8, 2026 | 150.30 | 160.70 | 150.00 | 157.75 | 157.75 | -0.13% | 13,200 |
| Jun 5, 2026 | 159.15 | 159.20 | 157.95 | 157.95 | 157.95 | 0.03% | 4,800 |
| Jun 4, 2026 | 153.30 | 158.80 | 153.30 | 157.90 | 157.90 | 0.48% | 19,200 |
| Jun 3, 2026 | 150.40 | 158.00 | 150.35 | 157.15 | 157.15 | 1.39% | 12,000 |
| Jun 2, 2026 | 154.95 | 155.00 | 154.95 | 155.00 | 155.00 | -0.51% | 4,800 |
| Jun 1, 2026 | 158.00 | 162.00 | 150.00 | 155.80 | 155.80 | -0.51% | 37,200 |
| May 29, 2026 | 155.50 | 158.90 | 150.00 | 156.60 | 156.60 | 0.80% | 32,400 |
| May 27, 2026 | 161.00 | 163.00 | 155.00 | 155.35 | 155.35 | -2.91% | 54,000 |
| May 26, 2026 | 160.60 | 164.90 | 157.00 | 160.00 | 160.00 | -5.19% | 54,000 |
| May 25, 2026 | 151.00 | 172.85 | 149.05 | 168.75 | 168.75 | -0.09% | 374,400 |
| May 22, 2026 | 164.95 | 169.00 | 161.60 | 168.90 | 168.90 | 4.29% | 40,800 |
| May 21, 2026 | 162.95 | 162.95 | 158.40 | 161.95 | 161.95 | 3.09% | 145,200 |