Par Drugs and Chemicals Limited (NSE:PAR)
India · Delayed Price · Currency is INR 93.60
-0.48 (-0.51%)
May 11, 2026, 3:18 PM IST
Par Drugs and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 93.42 | 95.55 | 93.11 | 94.08 | 94.08 | 0.21% | 4,285 |
| May 7, 2026 | 94.69 | 94.69 | 92.05 | 93.88 | 93.88 | 1.08% | 5,136 |
| May 6, 2026 | 91.95 | 93.98 | 90.20 | 92.88 | 92.88 | 3.19% | 7,917 |
| May 5, 2026 | 89.50 | 91.97 | 89.00 | 90.01 | 90.01 | -0.24% | 4,750 |
| May 4, 2026 | 90.83 | 92.00 | 89.26 | 90.23 | 90.23 | -0.66% | 1,483 |
| Apr 30, 2026 | 94.00 | 94.00 | 90.01 | 90.83 | 90.83 | -0.66% | 2,838 |
| Apr 29, 2026 | 92.99 | 93.00 | 90.55 | 91.43 | 91.43 | 0.41% | 7,498 |
| Apr 28, 2026 | 91.00 | 92.74 | 90.56 | 91.06 | 91.06 | -0.08% | 5,197 |
| Apr 27, 2026 | 91.25 | 93.00 | 90.99 | 91.13 | 91.13 | - | 11,771 |
| Apr 24, 2026 | 92.34 | 92.77 | 91.04 | 91.13 | 91.13 | -1.77% | 1,853 |
| Apr 23, 2026 | 91.45 | 94.00 | 91.45 | 92.77 | 92.77 | 0.02% | 3,745 |
| Apr 22, 2026 | 91.82 | 94.00 | 91.52 | 92.75 | 92.75 | 1.34% | 3,272 |
| Apr 21, 2026 | 92.70 | 94.50 | 91.00 | 91.52 | 91.52 | -1.27% | 6,143 |
| Apr 20, 2026 | 95.50 | 95.50 | 92.03 | 92.70 | 92.70 | -1.33% | 3,469 |
| Apr 17, 2026 | 94.49 | 94.85 | 93.00 | 93.95 | 93.95 | 0.54% | 5,205 |
| Apr 16, 2026 | 93.01 | 95.55 | 93.00 | 93.45 | 93.45 | -0.32% | 7,587 |
| Apr 15, 2026 | 91.12 | 94.85 | 91.12 | 93.75 | 93.75 | 2.89% | 9,407 |
| Apr 13, 2026 | 92.50 | 92.50 | 88.14 | 91.12 | 91.12 | -0.60% | 3,333 |
| Apr 10, 2026 | 91.01 | 93.90 | 91.00 | 91.67 | 91.67 | 0.45% | 2,700 |
| Apr 9, 2026 | 91.49 | 93.50 | 89.45 | 91.26 | 91.26 | -0.04% | 4,627 |
| Apr 8, 2026 | 94.00 | 94.00 | 90.16 | 91.30 | 91.30 | 2.32% | 12,344 |
| Apr 7, 2026 | 87.00 | 95.00 | 84.51 | 89.23 | 89.23 | 4.18% | 26,446 |
| Apr 6, 2026 | 83.67 | 87.00 | 83.00 | 85.65 | 85.65 | 3.86% | 3,757 |
| Apr 2, 2026 | 82.70 | 83.00 | 80.20 | 82.47 | 82.47 | -0.19% | 7,616 |
| Apr 1, 2026 | 78.58 | 83.00 | 78.58 | 82.63 | 82.63 | 5.15% | 9,636 |
| Mar 30, 2026 | 78.05 | 84.80 | 78.05 | 78.58 | 78.58 | -2.43% | 25,057 |
| Mar 27, 2026 | 87.10 | 87.45 | 78.55 | 80.54 | 80.54 | -7.04% | 31,676 |
| Mar 25, 2026 | 87.85 | 87.85 | 84.50 | 86.64 | 86.64 | 0.69% | 4,557 |
| Mar 24, 2026 | 87.80 | 87.80 | 84.79 | 86.05 | 86.05 | 1.50% | 6,963 |
| Mar 23, 2026 | 86.76 | 88.70 | 83.00 | 84.78 | 84.78 | -2.28% | 240,725 |
| Mar 20, 2026 | 89.31 | 92.00 | 85.85 | 86.76 | 86.76 | -0.55% | 135,228 |
| Mar 19, 2026 | 89.01 | 90.00 | 86.51 | 87.24 | 87.24 | -2.45% | 109,471 |
| Mar 18, 2026 | 87.61 | 90.00 | 87.61 | 89.43 | 89.43 | 0.10% | 5,956 |
| Mar 17, 2026 | 88.99 | 90.00 | 86.12 | 89.34 | 89.34 | 2.91% | 5,435 |
| Mar 16, 2026 | 89.99 | 89.99 | 86.30 | 86.81 | 86.81 | -2.04% | 8,503 |
| Mar 13, 2026 | 91.10 | 91.10 | 88.00 | 88.62 | 88.62 | -0.29% | 6,492 |
| Mar 12, 2026 | 91.10 | 91.10 | 88.00 | 88.88 | 88.88 | -1.56% | 8,882 |
| Mar 11, 2026 | 93.90 | 93.95 | 89.00 | 90.29 | 90.29 | -2.78% | 10,923 |
| Mar 10, 2026 | 95.48 | 95.48 | 91.31 | 92.87 | 92.87 | 2.99% | 4,453 |
| Mar 9, 2026 | 90.20 | 92.00 | 89.45 | 90.17 | 90.17 | -2.10% | 4,112 |
| Mar 6, 2026 | 88.90 | 93.40 | 88.90 | 92.10 | 92.10 | 0.63% | 4,547 |
| Mar 5, 2026 | 92.48 | 92.55 | 90.02 | 91.52 | 91.52 | 1.05% | 2,459 |
| Mar 4, 2026 | 91.00 | 91.00 | 88.20 | 90.57 | 90.57 | -1.59% | 7,626 |
| Mar 2, 2026 | 91.90 | 95.20 | 91.00 | 92.03 | 92.03 | -3.82% | 6,664 |
| Feb 27, 2026 | 93.13 | 99.00 | 92.30 | 95.69 | 95.69 | 2.79% | 6,439 |
| Feb 26, 2026 | 95.29 | 97.96 | 90.50 | 93.09 | 93.09 | -2.31% | 19,039 |
| Feb 25, 2026 | 94.62 | 98.94 | 94.00 | 95.29 | 95.29 | 0.17% | 6,221 |
| Feb 24, 2026 | 96.80 | 97.35 | 94.60 | 95.13 | 95.13 | -2.06% | 7,202 |
| Feb 23, 2026 | 97.00 | 99.99 | 97.00 | 97.13 | 97.13 | -1.00% | 3,668 |
| Feb 20, 2026 | 99.31 | 99.95 | 97.00 | 98.11 | 98.11 | -1.21% | 5,533 |