Par Drugs and Chemicals Limited (NSE:PAR)
India · Delayed Price · Currency is INR 115.64
+2.47 (2.18%)
Nov 11, 2026, 2:56 PM IST
Par Drugs and Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 113.00 | 118.82 | 112.00 | 115.64 | 115.64 | 2.18% | 7,684 |
| Nov 9, 2026 | 112.70 | 113.17 | 110.00 | 113.17 | 113.17 | 4.99% | 3,982 |
| Nov 8, 2026 | 109.20 | 110.60 | 106.00 | 107.79 | 107.79 | -1.11% | 2,719 |
| Nov 6, 2026 | 111.48 | 111.48 | 108.10 | 109.00 | 109.00 | -2.50% | 2,699 |
| Nov 5, 2026 | 109.00 | 112.19 | 105.60 | 111.80 | 111.80 | 3.61% | 12,195 |
| Nov 4, 2026 | 111.69 | 111.69 | 107.54 | 107.90 | 107.90 | -4.68% | 15,043 |
| Nov 3, 2026 | 103.50 | 114.38 | 103.50 | 113.20 | 113.20 | 3.91% | 20,354 |
| Nov 2, 2026 | 109.10 | 109.10 | 108.94 | 108.94 | 108.94 | -5.00% | 8,471 |
| Oct 30, 2026 | 114.80 | 114.80 | 114.67 | 114.67 | 114.67 | -5.00% | 13,907 |
| Oct 29, 2026 | 117.99 | 120.70 | 117.00 | 120.70 | 120.70 | 4.99% | 12,543 |
| Oct 28, 2026 | 109.49 | 114.96 | 105.01 | 114.96 | 114.96 | 5.00% | 8,997 |
| Oct 27, 2026 | 107.00 | 109.49 | 104.10 | 109.49 | 109.49 | 5.00% | 6,245 |
| Oct 26, 2026 | 105.00 | 107.50 | 103.95 | 104.28 | 104.28 | 0.82% | 2,800 |
| Oct 23, 2026 | 103.01 | 106.40 | 102.00 | 103.43 | 103.43 | -1.12% | 17,979 |
| Oct 22, 2026 | 103.20 | 105.99 | 101.70 | 104.60 | 104.60 | -0.39% | 11,384 |
| Oct 21, 2026 | 105.60 | 107.99 | 104.25 | 105.01 | 105.01 | -0.67% | 8,427 |
| Oct 19, 2026 | 107.10 | 109.00 | 105.00 | 105.72 | 105.72 | -3.48% | 8,780 |
| Oct 16, 2026 | 111.22 | 112.79 | 108.00 | 109.53 | 109.53 | -1.52% | 8,171 |
| Oct 15, 2026 | 114.39 | 114.96 | 111.00 | 111.22 | 111.22 | -2.77% | 8,596 |
| Oct 14, 2026 | 111.42 | 114.80 | 111.10 | 114.39 | 114.39 | 1.64% | 6,164 |
| Oct 13, 2026 | 114.99 | 114.99 | 112.21 | 112.54 | 112.54 | -2.58% | 4,538 |
| Oct 12, 2026 | 115.06 | 118.19 | 112.10 | 115.52 | 115.52 | -1.35% | 12,616 |
| Oct 9, 2026 | 116.50 | 122.00 | 115.50 | 117.10 | 117.10 | -3.60% | 12,599 |
| Oct 8, 2026 | 124.95 | 125.00 | 119.15 | 121.47 | 121.47 | -3.04% | 8,825 |
| Oct 7, 2026 | 120.06 | 126.15 | 120.06 | 125.28 | 125.28 | 2.07% | 8,720 |
| Oct 6, 2026 | 122.00 | 125.48 | 122.00 | 122.74 | 122.74 | -2.42% | 9,174 |
| Oct 5, 2026 | 123.95 | 126.95 | 118.01 | 125.79 | 125.79 | 1.48% | 11,159 |
| Oct 1, 2026 | 126.64 | 126.64 | 122.00 | 123.95 | 123.95 | -2.12% | 7,530 |
| Sep 30, 2026 | 125.32 | 128.95 | 124.00 | 126.64 | 126.64 | 1.05% | 8,540 |
| Sep 29, 2026 | 132.60 | 132.60 | 124.21 | 125.32 | 125.32 | -3.64% | 12,353 |
| Sep 28, 2026 | 133.70 | 133.70 | 128.90 | 130.05 | 130.05 | -1.03% | 5,929 |
| Sep 25, 2026 | 132.99 | 134.49 | 128.11 | 131.41 | 131.41 | 0.08% | 9,099 |
| Sep 24, 2026 | 127.65 | 134.90 | 127.65 | 131.31 | 131.31 | -0.46% | 11,310 |
| Sep 23, 2026 | 136.79 | 136.79 | 131.30 | 131.92 | 131.92 | -4.28% | 15,475 |
| Sep 22, 2026 | 130.00 | 138.00 | 128.00 | 137.82 | 137.82 | 4.20% | 19,588 |
| Sep 21, 2026 | 130.15 | 135.23 | 130.15 | 132.26 | 132.26 | -3.18% | 23,983 |
| Sep 18, 2026 | 134.39 | 139.94 | 134.00 | 136.60 | 136.60 | 2.29% | 29,278 |
| Sep 17, 2026 | 121.06 | 133.54 | 121.06 | 133.54 | 133.54 | 4.99% | 32,085 |
| Sep 16, 2026 | 127.55 | 130.00 | 127.19 | 127.19 | 127.19 | -5.00% | 19,322 |
| Sep 15, 2026 | 138.90 | 138.90 | 133.88 | 133.88 | 133.88 | -5.00% | 26,115 |
| Sep 11, 2026 | 141.99 | 147.96 | 134.03 | 140.92 | 140.92 | -0.11% | 76,296 |
| Sep 10, 2026 | 127.66 | 141.08 | 127.66 | 141.08 | 141.08 | 4.99% | 88,687 |
| Sep 9, 2026 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | -5.00% | 18,033 |
| Sep 8, 2026 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | -5.00% | 13,695 |
| Sep 7, 2026 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | -5.00% | 13,035 |
| Sep 4, 2026 | 168.00 | 168.00 | 156.71 | 156.71 | 156.71 | -5.00% | 10,607 |
| Sep 3, 2026 | 175.00 | 180.00 | 155.10 | 164.95 | 164.95 | -1.96% | 726,345 |
| Sep 2, 2026 | 146.00 | 168.72 | 146.00 | 168.25 | 168.25 | 19.67% | 1,507,861 |
| Sep 1, 2026 | 120.00 | 140.82 | 118.52 | 140.60 | 140.60 | 19.81% | 619,562 |
| Aug 31, 2026 | 102.25 | 120.00 | 100.26 | 117.35 | 117.35 | 17.10% | 325,805 |