Paradeep Parivahan Limited (BOM:544383)
India · Delayed Price · Currency is INR 157.00
+2.90 (1.88%)
At close: May 19, 2026
Paradeep Parivahan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 147.05 | 156.00 | 143.65 | 154.10 | 154.10 | 0.65% | 24,000 |
| May 15, 2026 | 152.00 | 154.90 | 151.50 | 153.10 | 153.10 | -0.10% | 9,600 |
| May 14, 2026 | 152.05 | 154.00 | 152.00 | 153.25 | 153.25 | -2.17% | 4,800 |
| May 13, 2026 | 155.95 | 157.00 | 152.15 | 156.65 | 156.65 | 0.45% | 7,200 |
| May 12, 2026 | 161.00 | 161.00 | 152.00 | 155.95 | 155.95 | -1.42% | 12,000 |
| May 11, 2026 | 161.70 | 161.70 | 153.05 | 158.20 | 158.20 | -0.09% | 30,000 |
| May 8, 2026 | 161.00 | 161.00 | 156.15 | 158.35 | 158.35 | -0.72% | 15,600 |
| May 7, 2026 | 159.00 | 160.85 | 158.50 | 159.50 | 159.50 | 0.44% | 16,800 |
| May 6, 2026 | 156.95 | 159.60 | 156.95 | 158.80 | 158.80 | 1.44% | 19,200 |
| May 5, 2026 | 160.00 | 160.00 | 151.00 | 156.55 | 156.55 | -0.85% | 49,200 |
| May 4, 2026 | 158.00 | 160.00 | 156.20 | 157.90 | 157.90 | 0.86% | 20,400 |
| Apr 30, 2026 | 158.00 | 158.00 | 155.00 | 156.55 | 156.55 | -0.32% | 8,400 |
| Apr 29, 2026 | 156.00 | 159.00 | 153.65 | 157.05 | 157.05 | 2.21% | 46,800 |
| Apr 28, 2026 | 159.00 | 159.00 | 151.00 | 153.65 | 153.65 | -1.28% | 15,600 |
| Apr 27, 2026 | 155.00 | 156.00 | 152.00 | 155.65 | 155.65 | 0.94% | 19,200 |
| Apr 24, 2026 | 150.60 | 155.50 | 148.00 | 154.20 | 154.20 | 2.39% | 49,200 |
| Apr 23, 2026 | 145.05 | 155.05 | 145.05 | 150.60 | 150.60 | 3.83% | 43,200 |
| Apr 22, 2026 | 138.00 | 147.00 | 129.55 | 145.05 | 145.05 | 0.07% | 662,400 |
| Apr 21, 2026 | 134.50 | 145.00 | 130.50 | 144.95 | 144.95 | 5.15% | 121,200 |
| Apr 20, 2026 | 136.00 | 138.00 | 136.00 | 137.85 | 137.85 | -1.54% | 34,800 |
| Apr 17, 2026 | 143.35 | 143.35 | 140.00 | 140.00 | 140.00 | -2.74% | 32,400 |
| Apr 16, 2026 | 142.35 | 144.90 | 142.00 | 143.95 | 143.95 | -0.52% | 13,200 |
| Apr 15, 2026 | 143.70 | 147.65 | 143.00 | 144.70 | 144.70 | 0.70% | 54,000 |
| Apr 13, 2026 | 147.00 | 147.00 | 141.60 | 143.70 | 143.70 | -5.02% | 45,600 |
| Apr 10, 2026 | 142.20 | 153.00 | 140.00 | 151.30 | 151.30 | 6.55% | 24,000 |
| Apr 9, 2026 | 143.55 | 144.10 | 141.50 | 142.00 | 142.00 | -4.38% | 19,200 |
| Apr 8, 2026 | 145.00 | 150.00 | 145.00 | 148.50 | 148.50 | 5.54% | 24,000 |
| Apr 7, 2026 | 144.90 | 144.90 | 140.00 | 140.70 | 140.70 | -2.19% | 50,400 |
| Apr 6, 2026 | 135.00 | 144.00 | 135.00 | 143.85 | 143.85 | -4.10% | 55,200 |
| Apr 2, 2026 | 158.00 | 158.00 | 144.00 | 150.00 | 150.00 | -2.57% | 25,200 |
| Apr 1, 2026 | 148.00 | 160.00 | 148.00 | 153.95 | 153.95 | 13.57% | 69,600 |
| Mar 30, 2026 | 142.70 | 143.00 | 133.00 | 135.55 | 135.55 | -6.61% | 122,400 |
| Mar 27, 2026 | 150.00 | 150.00 | 142.15 | 145.15 | 145.15 | -6.05% | 37,200 |
| Mar 25, 2026 | 148.05 | 159.50 | 148.00 | 154.50 | 154.50 | -0.55% | 16,800 |
| Mar 24, 2026 | 147.25 | 157.00 | 147.25 | 155.35 | 155.35 | 2.88% | 13,200 |
| Mar 23, 2026 | 144.55 | 151.00 | 142.05 | 151.00 | 151.00 | -1.31% | 20,400 |
| Mar 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.99% | 1,200 |
| Mar 19, 2026 | 147.10 | 152.00 | 145.00 | 151.50 | 151.50 | -2.23% | 7,200 |
| Mar 18, 2026 | 152.25 | 154.95 | 150.00 | 154.95 | 154.95 | 1.94% | 7,200 |
| Mar 17, 2026 | 150.95 | 152.00 | 150.00 | 152.00 | 152.00 | 4.54% | 4,800 |
| Mar 16, 2026 | 146.05 | 149.40 | 143.00 | 145.40 | 145.40 | -1.76% | 16,800 |
| Mar 13, 2026 | 150.00 | 150.05 | 146.00 | 148.00 | 148.00 | -5.55% | 9,600 |
| Mar 12, 2026 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | -0.82% | 13,200 |
| Mar 10, 2026 | 151.00 | 163.00 | 151.00 | 158.00 | 158.00 | 5.61% | 10,800 |
| Mar 9, 2026 | 145.00 | 152.00 | 145.00 | 149.60 | 149.60 | -4.62% | 31,200 |
| Mar 6, 2026 | 156.00 | 163.90 | 146.40 | 156.85 | 156.85 | 0.54% | 20,400 |
| Mar 5, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0.81% | 2,400 |
| Mar 4, 2026 | 151.45 | 156.65 | 146.00 | 154.75 | 154.75 | 1.88% | 25,200 |
| Mar 2, 2026 | 155.00 | 155.00 | 150.00 | 151.90 | 151.90 | -5.42% | 36,000 |
| Feb 27, 2026 | 162.05 | 162.05 | 157.25 | 160.60 | 160.60 | -4.40% | 10,800 |