Par Drugs and Chemicals Limited (NSE:PAR)
India · Delayed Price · Currency is INR 90.12
-1.26 (-1.38%)
Jan 23, 2026, 3:29 PM IST
Par Drugs and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 91.24 | 94.42 | 90.20 | 91.38 | 91.38 | 2.16% | 3,898 |
| Jan 21, 2026 | 88.45 | 93.48 | 82.80 | 89.45 | 89.45 | 1.15% | 15,635 |
| Jan 20, 2026 | 90.50 | 91.01 | 88.01 | 88.43 | 88.43 | -3.40% | 7,639 |
| Jan 19, 2026 | 95.99 | 95.99 | 91.11 | 91.54 | 91.54 | -0.86% | 5,612 |
| Jan 16, 2026 | 92.71 | 95.79 | 90.36 | 92.33 | 92.33 | -0.41% | 7,993 |
| Jan 14, 2026 | 95.85 | 95.85 | 92.22 | 92.71 | 92.71 | -0.66% | 5,552 |
| Jan 13, 2026 | 92.15 | 96.73 | 92.15 | 93.33 | 93.33 | 0.05% | 7,768 |
| Jan 12, 2026 | 93.74 | 95.97 | 90.03 | 93.28 | 93.28 | -0.49% | 18,214 |
| Jan 9, 2026 | 97.76 | 98.53 | 92.05 | 93.74 | 93.74 | -3.59% | 7,654 |
| Jan 8, 2026 | 99.72 | 99.72 | 96.29 | 97.23 | 97.23 | -1.91% | 9,179 |
| Jan 7, 2026 | 99.09 | 101.14 | 98.03 | 99.12 | 99.12 | 0.02% | 7,425 |
| Jan 6, 2026 | 102.93 | 102.95 | 98.51 | 99.10 | 99.10 | -2.01% | 10,714 |
| Jan 5, 2026 | 100.20 | 102.99 | 98.81 | 101.13 | 101.13 | -0.17% | 10,164 |
| Jan 2, 2026 | 104.00 | 104.00 | 101.01 | 101.30 | 101.30 | -0.37% | 3,491 |
| Jan 1, 2026 | 101.00 | 102.79 | 101.00 | 101.68 | 101.68 | 0.41% | 2,943 |
| Dec 31, 2025 | 99.36 | 103.02 | 99.00 | 101.26 | 101.26 | 1.91% | 6,141 |
| Dec 30, 2025 | 100.02 | 102.58 | 98.66 | 99.36 | 99.36 | -1.45% | 7,599 |
| Dec 29, 2025 | 105.43 | 105.78 | 100.10 | 100.82 | 100.82 | -3.09% | 21,583 |
| Dec 26, 2025 | 104.70 | 107.60 | 102.40 | 104.03 | 104.03 | -3.20% | 11,783 |
| Dec 24, 2025 | 106.25 | 108.40 | 103.26 | 107.47 | 107.47 | 2.35% | 31,737 |
| Dec 23, 2025 | 107.55 | 108.78 | 103.53 | 105.00 | 105.00 | -1.06% | 13,354 |
| Dec 22, 2025 | 110.00 | 110.00 | 105.12 | 106.13 | 106.13 | -4.22% | 22,714 |
| Dec 19, 2025 | 104.99 | 114.00 | 103.20 | 110.81 | 110.81 | 5.42% | 119,953 |
| Dec 18, 2025 | 97.00 | 110.20 | 97.00 | 105.11 | 105.11 | 6.03% | 52,137 |
| Dec 17, 2025 | 100.15 | 102.53 | 95.00 | 99.13 | 99.13 | -1.28% | 48,743 |
| Dec 16, 2025 | 103.40 | 103.95 | 98.26 | 100.42 | 100.42 | -1.04% | 17,130 |
| Dec 15, 2025 | 93.00 | 107.40 | 93.00 | 101.48 | 101.48 | 10.24% | 124,328 |
| Dec 12, 2025 | 95.09 | 95.09 | 91.06 | 92.05 | 92.05 | -2.28% | 16,710 |
| Dec 11, 2025 | 95.21 | 95.94 | 93.50 | 94.20 | 94.20 | 1.72% | 7,616 |
| Dec 10, 2025 | 97.68 | 99.98 | 91.50 | 92.61 | 92.61 | -5.19% | 25,784 |
| Dec 9, 2025 | 100.00 | 101.18 | 95.70 | 97.68 | 97.68 | -3.61% | 20,667 |
| Dec 8, 2025 | 97.00 | 112.83 | 97.00 | 101.34 | 101.34 | 4.65% | 168,029 |
| Dec 5, 2025 | 88.98 | 100.87 | 88.98 | 96.84 | 96.84 | 10.23% | 170,453 |
| Dec 4, 2025 | 88.20 | 88.52 | 86.14 | 87.85 | 87.85 | 1.80% | 9,277 |
| Dec 3, 2025 | 88.01 | 90.44 | 84.00 | 86.30 | 86.30 | -4.10% | 16,086 |
| Dec 2, 2025 | 89.99 | 90.01 | 89.20 | 89.99 | 89.99 | 0.03% | 3,185 |
| Dec 1, 2025 | 89.00 | 91.40 | 89.00 | 89.96 | 89.96 | 0.48% | 4,143 |
| Nov 28, 2025 | 91.80 | 91.80 | 89.40 | 89.53 | 89.53 | -0.18% | 6,132 |
| Nov 27, 2025 | 92.80 | 92.80 | 89.11 | 89.69 | 89.69 | -0.96% | 5,728 |
| Nov 26, 2025 | 92.50 | 93.00 | 90.06 | 90.56 | 90.56 | 0.66% | 3,814 |
| Nov 25, 2025 | 91.88 | 93.28 | 89.10 | 89.97 | 89.97 | -1.78% | 8,342 |
| Nov 24, 2025 | 90.00 | 92.99 | 90.00 | 91.60 | 91.60 | -0.68% | 9,252 |
| Nov 21, 2025 | 94.90 | 94.90 | 92.00 | 92.23 | 92.23 | -0.45% | 8,740 |
| Nov 20, 2025 | 93.79 | 93.90 | 92.00 | 92.65 | 92.65 | -0.19% | 5,179 |
| Nov 19, 2025 | 93.00 | 94.07 | 91.50 | 92.83 | 92.83 | -1.32% | 7,155 |
| Nov 18, 2025 | 92.25 | 95.34 | 92.25 | 94.07 | 94.07 | -0.04% | 4,983 |
| Nov 17, 2025 | 93.70 | 97.40 | 93.70 | 94.11 | 94.11 | 0.44% | 10,432 |
| Nov 14, 2025 | 96.50 | 97.97 | 92.00 | 93.70 | 93.70 | -5.08% | 21,790 |
| Nov 13, 2025 | 98.00 | 99.75 | 98.00 | 98.71 | 98.71 | 1.10% | 13,097 |
| Nov 12, 2025 | 97.99 | 97.99 | 95.41 | 97.64 | 97.64 | 2.52% | 10,552 |