Parin Enterprises Limited (NSE:PARIN)
India · Delayed Price · Currency is INR 709.80
-1.10 (-0.15%)
Oct 1, 2026, 3:29 PM IST
Parin Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 729.95 | 729.95 | 683.55 | 703.85 | 703.85 | -0.99% | 28,292 |
| Sep 30, 2026 | 724.95 | 724.95 | 702.60 | 710.90 | 710.90 | -1.31% | 26,781 |
| Sep 29, 2026 | 735.00 | 735.00 | 695.00 | 720.35 | 720.35 | 0.03% | 31,415 |
| Sep 28, 2026 | 767.00 | 767.00 | 703.00 | 720.10 | 720.10 | -2.27% | 78,720 |
| Sep 25, 2026 | 789.00 | 789.00 | 713.05 | 736.80 | 736.80 | 3.05% | 143,542 |
| Sep 24, 2026 | 710.00 | 719.80 | 701.15 | 715.00 | 715.00 | 1.97% | 22,000 |
| Sep 23, 2026 | 712.00 | 712.00 | 685.25 | 701.20 | 701.20 | 0.50% | 26,500 |
| Sep 22, 2026 | 690.05 | 705.00 | 690.00 | 697.70 | 697.70 | -0.26% | 12,000 |
| Sep 21, 2026 | 724.95 | 724.95 | 685.00 | 699.50 | 699.50 | -0.64% | 4,250 |
| Sep 18, 2026 | 700.00 | 704.00 | 690.00 | 704.00 | 704.00 | 0.01% | 3,750 |
| Sep 17, 2026 | 697.00 | 722.00 | 697.00 | 703.95 | 703.95 | 0.96% | 3,250 |
| Sep 16, 2026 | 703.95 | 703.95 | 680.00 | 697.25 | 697.25 | -1.89% | 4,000 |
| Sep 15, 2026 | 700.00 | 713.00 | 680.00 | 710.70 | 710.70 | 3.43% | 15,000 |
| Sep 11, 2026 | 700.00 | 707.00 | 675.00 | 687.10 | 687.10 | -2.64% | 16,500 |
| Sep 10, 2026 | 702.10 | 729.95 | 692.20 | 705.70 | 705.70 | -1.99% | 16,500 |
| Sep 9, 2026 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 2.08% | 3,750 |
| Sep 8, 2026 | 725.00 | 730.00 | 698.00 | 705.30 | 705.30 | -2.72% | 12,500 |
| Sep 7, 2026 | 709.50 | 735.00 | 709.50 | 725.00 | 725.00 | 1.21% | 6,000 |
| Sep 4, 2026 | 735.00 | 735.00 | 699.00 | 716.30 | 716.30 | 0.34% | 8,500 |
| Sep 3, 2026 | 700.00 | 740.00 | 680.00 | 713.85 | 713.85 | 0.19% | 38,750 |
| Sep 2, 2026 | 709.95 | 715.00 | 709.95 | 712.50 | 712.50 | 0.35% | 3,000 |
| Sep 1, 2026 | 700.00 | 720.00 | 677.00 | 710.00 | 710.00 | - | 6,500 |
| Aug 31, 2026 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | -1.39% | 1,000 |
| Aug 28, 2026 | 738.00 | 738.00 | 700.00 | 720.00 | 720.00 | 1.41% | 1,000 |
| Aug 27, 2026 | 720.00 | 725.00 | 710.00 | 710.00 | 710.00 | -0.91% | 3,000 |
| Aug 26, 2026 | 690.00 | 718.00 | 690.00 | 716.50 | 716.50 | -0.62% | 2,750 |
| Aug 25, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 1.55% | 250 |
| Aug 24, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.42% | 250 |
| Aug 21, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.98% | 250 |
| Aug 19, 2026 | 681.00 | 724.00 | 681.00 | 714.00 | 714.00 | -1.52% | 1,000 |
| Aug 18, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1.68% | 250 |
| Aug 17, 2026 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | -2.06% | 250 |
| Aug 13, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 4.31% | 250 |
| Aug 12, 2026 | 699.00 | 699.00 | 697.95 | 697.95 | 697.95 | -0.47% | 2,750 |
| Aug 11, 2026 | 710.00 | 714.00 | 690.00 | 701.25 | 701.25 | -1.23% | 1,500 |
| Aug 10, 2026 | 724.95 | 724.95 | 698.50 | 710.00 | 710.00 | 1.66% | 2,500 |
| Aug 7, 2026 | 691.05 | 704.00 | 685.00 | 698.40 | 698.40 | -1.08% | 1,750 |
| Aug 6, 2026 | 705.00 | 720.00 | 697.00 | 706.00 | 706.00 | -1.76% | 9,250 |
| Aug 5, 2026 | 705.00 | 725.00 | 696.00 | 718.65 | 718.65 | 0.47% | 11,500 |
| Aug 4, 2026 | 705.00 | 725.00 | 698.25 | 715.30 | 715.30 | -0.79% | 3,000 |
| Aug 3, 2026 | 729.00 | 729.95 | 691.00 | 721.00 | 721.00 | - | 15,750 |
| Jul 31, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.33% | 250 |
| Jul 30, 2026 | 719.00 | 728.00 | 700.00 | 723.40 | 723.40 | -0.77% | 10,750 |
| Jul 29, 2026 | 742.00 | 742.00 | 729.00 | 729.00 | 729.00 | 0.48% | 500 |
| Jul 28, 2026 | 720.00 | 728.95 | 711.00 | 725.50 | 725.50 | -1.21% | 5,500 |
| Jul 27, 2026 | 725.00 | 740.00 | 710.00 | 734.40 | 734.40 | 0.77% | 7,750 |
| Jul 24, 2026 | 728.80 | 728.80 | 728.80 | 728.80 | 728.80 | -0.16% | 250 |
| Jul 23, 2026 | 742.30 | 742.30 | 701.00 | 730.00 | 730.00 | 1.53% | 750 |
| Jul 22, 2026 | 727.00 | 727.00 | 690.55 | 719.00 | 719.00 | 0.45% | 1,750 |
| Jul 21, 2026 | 675.00 | 730.00 | 674.05 | 715.80 | 715.80 | -1.95% | 8,500 |