Par Drugs and Chemicals Limited (NSE:PAR)
India · Delayed Price · Currency is INR 101.33
-1.15 (-1.12%)
Aug 21, 2026, 3:29 PM IST
Par Drugs and Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 100.60 | 103.65 | 100.10 | 101.33 | 101.33 | -1.12% | 4,514 |
| Aug 20, 2026 | 100.86 | 103.40 | 100.01 | 102.48 | 102.48 | 1.61% | 5,149 |
| Aug 19, 2026 | 101.25 | 106.99 | 100.16 | 100.86 | 100.86 | -0.38% | 10,180 |
| Aug 18, 2026 | 100.91 | 102.50 | 98.30 | 101.24 | 101.24 | 0.33% | 17,995 |
| Aug 17, 2026 | 103.90 | 103.95 | 99.55 | 100.91 | 100.91 | -1.31% | 9,966 |
| Aug 14, 2026 | 98.20 | 103.00 | 98.20 | 102.25 | 102.25 | 2.86% | 7,976 |
| Aug 13, 2026 | 104.80 | 104.80 | 97.51 | 99.41 | 99.41 | -3.62% | 16,422 |
| Aug 12, 2026 | 103.70 | 103.70 | 99.25 | 103.14 | 103.14 | 2.73% | 16,121 |
| Aug 11, 2026 | 105.90 | 105.90 | 99.25 | 100.40 | 100.40 | -3.02% | 15,069 |
| Aug 10, 2026 | 107.10 | 108.00 | 102.55 | 103.53 | 103.53 | 5.21% | 58,156 |
| Aug 7, 2026 | 100.89 | 101.88 | 97.80 | 98.40 | 98.40 | -2.50% | 4,769 |
| Aug 6, 2026 | 98.11 | 101.74 | 98.00 | 100.92 | 100.92 | 2.05% | 3,011 |
| Aug 5, 2026 | 99.00 | 101.85 | 97.10 | 98.89 | 98.89 | -0.28% | 5,568 |
| Aug 4, 2026 | 99.09 | 102.00 | 97.60 | 99.17 | 99.17 | 0.08% | 4,124 |
| Aug 3, 2026 | 100.99 | 101.97 | 97.02 | 99.09 | 99.09 | 0.19% | 4,025 |
| Jul 31, 2026 | 99.30 | 103.00 | 97.05 | 98.90 | 98.90 | -0.40% | 6,194 |
| Jul 30, 2026 | 95.84 | 102.98 | 94.01 | 99.30 | 99.30 | 3.61% | 19,898 |
| Jul 29, 2026 | 95.30 | 98.99 | 95.30 | 95.84 | 95.84 | 0.49% | 6,401 |
| Jul 28, 2026 | 94.35 | 96.96 | 93.25 | 95.37 | 95.37 | 1.08% | 4,769 |
| Jul 27, 2026 | 96.00 | 96.80 | 94.01 | 94.35 | 94.35 | 0.60% | 6,057 |
| Jul 24, 2026 | 96.31 | 96.99 | 93.21 | 93.79 | 93.79 | -2.48% | 12,063 |
| Jul 23, 2026 | 98.25 | 99.99 | 95.01 | 96.18 | 96.18 | -2.11% | 4,756 |
| Jul 22, 2026 | 100.50 | 103.79 | 96.50 | 98.25 | 98.25 | -1.96% | 30,806 |
| Jul 21, 2026 | 103.01 | 104.00 | 100.01 | 100.21 | 100.21 | -2.30% | 20,116 |
| Jul 20, 2026 | 104.92 | 106.99 | 101.01 | 102.57 | 102.57 | -2.25% | 30,130 |
| Jul 17, 2026 | 98.00 | 111.70 | 95.60 | 104.93 | 104.93 | 10.42% | 341,908 |
| Jul 16, 2026 | 104.80 | 105.00 | 94.50 | 95.03 | 95.03 | -7.07% | 59,488 |
| Jul 15, 2026 | 93.85 | 107.90 | 89.36 | 102.26 | 102.26 | 11.94% | 257,652 |
| Jul 14, 2026 | 91.68 | 93.80 | 90.60 | 91.35 | 91.35 | -0.36% | 4,465 |
| Jul 13, 2026 | 87.61 | 92.50 | 87.61 | 91.68 | 91.68 | 2.34% | 6,346 |
| Jul 10, 2026 | 89.62 | 90.99 | 89.05 | 89.58 | 89.58 | -0.04% | 2,082 |
| Jul 9, 2026 | 89.40 | 91.90 | 88.16 | 89.62 | 89.62 | 0.82% | 1,264 |
| Jul 8, 2026 | 90.20 | 92.77 | 87.65 | 88.89 | 88.89 | -2.84% | 2,903 |
| Jul 7, 2026 | 89.15 | 92.88 | 89.15 | 91.49 | 91.49 | 1.11% | 2,900 |
| Jul 6, 2026 | 90.65 | 92.82 | 89.05 | 90.49 | 90.49 | -0.23% | 4,786 |
| Jul 3, 2026 | 90.00 | 91.98 | 89.00 | 90.70 | 90.70 | 2.45% | 3,728 |
| Jul 2, 2026 | 90.70 | 90.70 | 88.50 | 88.53 | 88.53 | -1.78% | 2,943 |
| Jul 1, 2026 | 91.00 | 91.00 | 89.00 | 90.13 | 90.13 | 0.38% | 1,210 |
| Jun 30, 2026 | 88.64 | 90.00 | 87.77 | 89.79 | 89.79 | 2.30% | 2,658 |
| Jun 29, 2026 | 93.99 | 93.99 | 87.00 | 87.77 | 87.77 | -3.55% | 4,044 |
| Jun 25, 2026 | 92.86 | 93.00 | 90.10 | 91.00 | 91.00 | -1.80% | 9,789 |
| Jun 24, 2026 | 94.40 | 96.47 | 92.47 | 92.67 | 92.67 | -1.83% | 5,187 |
| Jun 23, 2026 | 95.00 | 96.50 | 94.03 | 94.40 | 94.40 | -0.29% | 3,651 |
| Jun 22, 2026 | 96.00 | 97.00 | 94.10 | 94.67 | 94.67 | 0.07% | 8,766 |
| Jun 19, 2026 | 93.30 | 96.25 | 93.30 | 94.60 | 94.60 | -1.87% | 7,994 |
| Jun 18, 2026 | 94.86 | 96.92 | 94.86 | 96.40 | 96.40 | 1.62% | 9,850 |
| Jun 17, 2026 | 94.11 | 96.89 | 93.00 | 94.86 | 94.86 | -0.23% | 16,883 |
| Jun 16, 2026 | 95.55 | 95.80 | 93.40 | 95.08 | 95.08 | 1.80% | 16,394 |
| Jun 15, 2026 | 94.00 | 98.00 | 91.28 | 93.40 | 93.40 | 7.75% | 114,532 |
| Jun 12, 2026 | 87.80 | 88.90 | 84.30 | 86.68 | 86.68 | 0.97% | 12,593 |