Parin Enterprises Limited (NSE:PARIN)
India · Delayed Price · Currency is INR 670.00
+0.90 (0.13%)
May 19, 2026, 3:27 PM IST
Parin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 669.00 | 670.00 | 633.20 | 667.70 | 667.70 | -0.21% | 41,500 |
| May 18, 2026 | 666.20 | 670.05 | 666.20 | 669.10 | 669.10 | 0.44% | 4,250 |
| May 15, 2026 | 661.00 | 670.00 | 633.00 | 666.20 | 666.20 | 2.41% | 28,750 |
| May 14, 2026 | 677.00 | 677.00 | 625.00 | 650.50 | 650.50 | 2.06% | 20,500 |
| May 13, 2026 | 680.00 | 680.00 | 629.05 | 637.35 | 637.35 | -0.05% | 25,250 |
| May 12, 2026 | 633.00 | 645.90 | 621.50 | 637.65 | 637.65 | -1.81% | 52,000 |
| May 11, 2026 | 650.00 | 663.00 | 630.00 | 649.40 | 649.40 | 2.46% | 14,000 |
| May 8, 2026 | 648.25 | 648.25 | 622.10 | 633.80 | 633.80 | -0.77% | 9,500 |
| May 7, 2026 | 644.00 | 644.00 | 628.50 | 638.70 | 638.70 | -0.53% | 30,250 |
| May 6, 2026 | 650.00 | 658.00 | 622.95 | 642.10 | 642.10 | -1.15% | 93,500 |
| May 5, 2026 | 631.10 | 655.00 | 614.00 | 649.60 | 649.60 | 3.20% | 44,000 |
| May 4, 2026 | 631.00 | 636.00 | 618.00 | 629.45 | 629.45 | 0.11% | 43,750 |
| Apr 30, 2026 | 612.35 | 640.00 | 612.35 | 628.75 | 628.75 | -0.20% | 32,750 |
| Apr 29, 2026 | 620.00 | 637.00 | 620.00 | 630.00 | 630.00 | -0.84% | 17,000 |
| Apr 28, 2026 | 630.00 | 640.00 | 620.05 | 635.35 | 635.35 | -0.14% | 25,500 |
| Apr 27, 2026 | 631.05 | 639.95 | 615.00 | 636.25 | 636.25 | -3.03% | 29,000 |
| Apr 24, 2026 | 665.00 | 678.75 | 620.00 | 656.10 | 656.10 | 0.78% | 29,750 |
| Apr 23, 2026 | 628.00 | 680.00 | 611.00 | 651.00 | 651.00 | 1.88% | 22,250 |
| Apr 22, 2026 | 620.00 | 640.00 | 601.00 | 639.00 | 639.00 | 1.77% | 34,000 |
| Apr 21, 2026 | 625.00 | 628.00 | 609.00 | 627.90 | 627.90 | -1.16% | 30,250 |
| Apr 20, 2026 | 600.00 | 636.00 | 600.00 | 635.30 | 635.30 | 0.28% | 23,000 |
| Apr 17, 2026 | 645.00 | 645.00 | 620.00 | 633.50 | 633.50 | 2.67% | 4,500 |
| Apr 16, 2026 | 600.00 | 628.00 | 593.00 | 617.00 | 617.00 | -1.88% | 17,000 |
| Apr 15, 2026 | 633.00 | 633.00 | 625.00 | 628.80 | 628.80 | -0.66% | 7,000 |
| Apr 13, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.16% | 3,500 |
| Apr 10, 2026 | 649.35 | 649.35 | 612.00 | 634.00 | 634.00 | -0.70% | 5,750 |
| Apr 9, 2026 | 642.50 | 705.00 | 615.05 | 638.45 | 638.45 | -0.71% | 11,250 |
| Apr 8, 2026 | 599.00 | 679.00 | 599.00 | 643.00 | 643.00 | 2.38% | 9,500 |
| Apr 7, 2026 | 581.00 | 629.00 | 580.00 | 628.05 | 628.05 | 1.96% | 13,250 |
| Apr 6, 2026 | 658.00 | 658.00 | 589.00 | 615.95 | 615.95 | -0.43% | 6,000 |
| Apr 2, 2026 | 615.00 | 620.00 | 530.00 | 618.60 | 618.60 | 9.33% | 39,250 |
| Apr 1, 2026 | 586.00 | 611.00 | 540.35 | 565.80 | 565.80 | -3.45% | 24,750 |
| Mar 30, 2026 | 610.00 | 610.00 | 586.00 | 586.00 | 586.00 | -0.19% | 7,500 |
| Mar 27, 2026 | 585.00 | 601.15 | 572.00 | 587.10 | 587.10 | -2.34% | 10,500 |
| Mar 25, 2026 | 581.00 | 621.00 | 581.00 | 601.15 | 601.15 | -1.19% | 8,250 |
| Mar 24, 2026 | 639.95 | 639.95 | 572.10 | 608.40 | 608.40 | -0.02% | 4,750 |
| Mar 23, 2026 | 560.00 | 616.65 | 540.50 | 608.50 | 608.50 | 5.77% | 37,750 |
| Mar 20, 2026 | 635.00 | 635.00 | 570.60 | 575.30 | 575.30 | -9.26% | 16,500 |
| Mar 19, 2026 | 640.00 | 640.00 | 625.00 | 634.00 | 634.00 | -2.14% | 8,000 |
| Mar 18, 2026 | 643.00 | 655.00 | 621.00 | 647.85 | 647.85 | 1.57% | 15,250 |
| Mar 17, 2026 | 705.00 | 705.00 | 616.50 | 637.85 | 637.85 | -5.05% | 17,750 |
| Mar 16, 2026 | 674.95 | 675.00 | 606.00 | 671.75 | 671.75 | -0.23% | 37,500 |
| Mar 13, 2026 | 698.00 | 698.00 | 639.15 | 673.30 | 673.30 | -5.19% | 12,250 |
| Mar 12, 2026 | 700.00 | 717.00 | 680.00 | 710.15 | 710.15 | -1.02% | 1,750 |
| Mar 11, 2026 | 673.60 | 720.00 | 666.00 | 717.50 | 717.50 | 0.30% | 4,250 |
| Mar 10, 2026 | 720.00 | 720.00 | 700.00 | 715.35 | 715.35 | 3.98% | 3,250 |
| Mar 9, 2026 | 662.10 | 719.00 | 662.10 | 687.95 | 687.95 | -4.98% | 6,000 |
| Mar 6, 2026 | 725.00 | 725.00 | 680.00 | 724.00 | 724.00 | 2.12% | 4,250 |
| Mar 5, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -0.14% | 3,500 |
| Mar 4, 2026 | 650.10 | 712.50 | 650.10 | 710.00 | 710.00 | -1.11% | 7,750 |