Paradeep Parivahan Limited (BOM:544383)
India · Delayed Price · Currency is INR 298.75
-1.15 (-0.38%)
At close: Sep 11, 2026
Paradeep Parivahan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 301.00 | 301.00 | 289.00 | 298.75 | 298.75 | -0.38% | 27,600 |
| Sep 10, 2026 | 302.50 | 303.00 | 293.15 | 299.90 | 299.90 | 0.32% | 9,600 |
| Sep 9, 2026 | 302.00 | 302.00 | 293.00 | 298.95 | 298.95 | 0.91% | 7,200 |
| Sep 8, 2026 | 299.00 | 299.00 | 287.00 | 296.25 | 296.25 | -0.92% | 12,000 |
| Sep 7, 2026 | 298.00 | 299.00 | 297.40 | 299.00 | 299.00 | 0.54% | 4,800 |
| Sep 4, 2026 | 286.00 | 297.40 | 283.45 | 297.40 | 297.40 | 3.62% | 24,000 |
| Sep 3, 2026 | 286.00 | 287.75 | 286.00 | 287.00 | 287.00 | 0.70% | 28,800 |
| Sep 2, 2026 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.06% | 4,800 |
| Sep 1, 2026 | 281.50 | 282.00 | 280.00 | 282.00 | 282.00 | 0.66% | 12,000 |
| Aug 31, 2026 | 283.90 | 283.90 | 277.25 | 280.15 | 280.15 | -0.99% | 8,400 |
| Aug 28, 2026 | 276.00 | 282.95 | 276.00 | 282.95 | 282.95 | 0.66% | 14,400 |
| Aug 27, 2026 | 280.70 | 285.95 | 278.50 | 281.10 | 281.10 | 0.73% | 37,200 |
| Aug 26, 2026 | 287.00 | 289.00 | 273.70 | 279.05 | 279.05 | -2.77% | 66,000 |
| Aug 25, 2026 | 281.00 | 287.00 | 280.00 | 287.00 | 287.00 | -2.61% | 80,400 |
| Aug 24, 2026 | 292.00 | 294.70 | 286.00 | 294.70 | 294.70 | 1.97% | 4,800 |
| Aug 21, 2026 | 285.10 | 290.95 | 283.05 | 289.00 | 289.00 | 2.34% | 36,000 |
| Aug 20, 2026 | 283.95 | 293.00 | 275.50 | 282.40 | 282.40 | 0.50% | 37,200 |
| Aug 19, 2026 | 270.10 | 281.00 | 270.10 | 281.00 | 281.00 | 1.17% | 7,200 |
| Aug 18, 2026 | 277.90 | 278.00 | 265.00 | 277.75 | 277.75 | 3.68% | 22,800 |
| Aug 17, 2026 | 269.00 | 269.00 | 263.00 | 267.90 | 267.90 | -0.04% | 13,200 |
| Aug 14, 2026 | 265.00 | 270.90 | 259.00 | 268.00 | 268.00 | 1.57% | 13,200 |
| Aug 13, 2026 | 258.00 | 263.85 | 258.00 | 263.85 | 263.85 | 1.87% | 3,600 |
| Aug 12, 2026 | 263.00 | 264.00 | 256.60 | 259.00 | 259.00 | 1.57% | 12,000 |
| Aug 11, 2026 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | 1.19% | 15,600 |
| Aug 10, 2026 | 257.55 | 257.55 | 245.00 | 252.00 | 252.00 | 2.73% | 22,800 |
| Aug 7, 2026 | 238.00 | 245.40 | 238.00 | 245.30 | 245.30 | 4.94% | 26,400 |
| Aug 6, 2026 | 232.15 | 235.00 | 232.15 | 233.75 | 233.75 | -0.51% | 6,000 |
| Aug 5, 2026 | 234.95 | 235.40 | 229.50 | 234.95 | 234.95 | 4.79% | 26,400 |
| Aug 4, 2026 | 222.30 | 227.95 | 214.75 | 224.20 | 224.20 | -0.82% | 109,200 |
| Aug 3, 2026 | 225.00 | 229.50 | 222.10 | 226.05 | 226.05 | -0.90% | 20,400 |
| 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 |