Par Drugs and Chemicals Limited (NSE:PAR)
India · Delayed Price · Currency is INR 125.28
+2.54 (2.07%)
Oct 7, 2026, 3:29 PM IST
Par Drugs and Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 99.00 | 100.90 | 99.00 | 100.21 | 100.21 | 0.65% | 3,407 |
| Aug 27, 2026 | 99.99 | 99.99 | 99.16 | 99.56 | 99.56 | 0.02% | 10,240 |
| Aug 26, 2026 | 100.01 | 101.79 | 98.02 | 99.54 | 99.54 | -1.02% | 11,047 |
| Aug 25, 2026 | 102.00 | 103.40 | 99.62 | 100.57 | 100.57 | -0.87% | 7,114 |
| Aug 24, 2026 | 101.00 | 102.75 | 99.46 | 101.45 | 101.45 | 0.12% | 7,514 |
| 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 |