Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 217.50
+9.10 (4.37%)
At close: Jan 21, 2026
NSE:PARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 219.00 | 220.00 | 209.00 | 209.50 | 209.50 | -4.79% | 8,000 |
| Jan 22, 2026 | 208.15 | 222.00 | 208.10 | 220.05 | 220.05 | 1.17% | 21,200 |
| Jan 21, 2026 | 208.40 | 221.95 | 202.05 | 217.50 | 217.50 | 4.37% | 17,600 |
| Jan 20, 2026 | 214.95 | 215.05 | 200.80 | 208.40 | 208.40 | 1.56% | 14,000 |
| Jan 19, 2026 | 220.00 | 225.00 | 201.05 | 205.20 | 205.20 | -4.89% | 11,600 |
| Jan 16, 2026 | 195.10 | 216.90 | 188.55 | 215.75 | 215.75 | 9.41% | 32,800 |
| Jan 14, 2026 | 202.00 | 202.00 | 197.20 | 197.20 | 197.20 | -2.67% | 12,000 |
| Jan 13, 2026 | 207.05 | 211.00 | 202.10 | 202.60 | 202.60 | -0.71% | 4,800 |
| Jan 12, 2026 | 205.00 | 205.00 | 195.05 | 204.05 | 204.05 | 1.95% | 9,200 |
| Jan 9, 2026 | 207.00 | 207.95 | 197.00 | 200.15 | 200.15 | -3.54% | 6,800 |
| Jan 8, 2026 | 205.30 | 211.95 | 205.00 | 207.50 | 207.50 | 0.68% | 14,800 |
| Jan 7, 2026 | 202.00 | 210.00 | 202.00 | 206.10 | 206.10 | -2.30% | 20,000 |
| Jan 6, 2026 | 206.10 | 210.95 | 206.00 | 210.95 | 210.95 | 2.38% | 2,800 |
| Jan 5, 2026 | 207.00 | 214.35 | 205.70 | 206.05 | 206.05 | -0.22% | 6,400 |
| Jan 2, 2026 | 205.00 | 207.00 | 205.00 | 206.50 | 206.50 | -2.11% | 5,600 |
| Jan 1, 2026 | 208.00 | 211.00 | 208.00 | 210.95 | 210.95 | 2.03% | 2,400 |
| Dec 31, 2025 | 203.00 | 209.80 | 203.00 | 206.75 | 206.75 | 0.85% | 4,400 |
| Dec 30, 2025 | 209.95 | 212.90 | 204.30 | 205.00 | 205.00 | -2.36% | 23,200 |
| Dec 29, 2025 | 210.00 | 210.00 | 203.00 | 209.95 | 209.95 | 0.33% | 2,800 |
| Dec 26, 2025 | 219.00 | 219.05 | 204.05 | 209.25 | 209.25 | -1.76% | 9,600 |
| Dec 24, 2025 | 211.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.70% | 14,800 |
| Dec 23, 2025 | 217.35 | 219.05 | 216.25 | 218.90 | 218.90 | 0.71% | 6,800 |
| Dec 22, 2025 | 204.00 | 219.05 | 204.00 | 217.35 | 217.35 | 8.32% | 24,000 |
| Dec 19, 2025 | 216.95 | 216.95 | 198.00 | 200.65 | 200.65 | -4.00% | 41,600 |
| Dec 18, 2025 | 203.05 | 209.50 | 203.00 | 209.00 | 209.00 | 0.48% | 2,800 |
| Dec 17, 2025 | 210.00 | 216.95 | 202.00 | 208.00 | 208.00 | 2.46% | 9,600 |
| Dec 16, 2025 | 213.00 | 215.00 | 200.00 | 203.00 | 203.00 | -2.64% | 18,000 |
| Dec 15, 2025 | 205.50 | 210.00 | 200.00 | 208.50 | 208.50 | 4.56% | 5,200 |
| Dec 12, 2025 | 205.00 | 205.00 | 197.50 | 199.40 | 199.40 | -0.32% | 10,400 |
| Dec 11, 2025 | 200.00 | 200.90 | 199.00 | 200.05 | 200.05 | 0.15% | 32,400 |
| Dec 10, 2025 | 218.00 | 219.05 | 197.60 | 199.75 | 199.75 | -6.96% | 54,800 |
| Dec 9, 2025 | 203.00 | 224.00 | 199.00 | 214.70 | 214.70 | 1.68% | 36,000 |
| Dec 8, 2025 | 235.00 | 235.00 | 210.60 | 211.15 | 211.15 | -9.76% | 34,800 |
| Dec 5, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.50% | 1,600 |
| Dec 4, 2025 | 229.20 | 232.00 | 228.30 | 228.30 | 228.30 | -1.62% | 3,600 |
| Dec 3, 2025 | 235.10 | 238.00 | 231.00 | 232.05 | 232.05 | -2.52% | 13,200 |
| Dec 2, 2025 | 253.85 | 253.85 | 238.05 | 238.05 | 238.05 | -3.29% | 6,000 |
| Dec 1, 2025 | 243.10 | 253.95 | 243.00 | 246.15 | 246.15 | 1.44% | 11,200 |
| Nov 28, 2025 | 243.95 | 244.00 | 236.25 | 242.65 | 242.65 | 3.92% | 10,400 |
| Nov 27, 2025 | 244.05 | 244.40 | 233.00 | 233.50 | 233.50 | -4.32% | 65,600 |
| Nov 26, 2025 | 248.00 | 249.45 | 244.00 | 244.05 | 244.05 | 0.85% | 10,000 |
| Nov 25, 2025 | 241.00 | 244.15 | 238.10 | 242.00 | 242.00 | 0.77% | 10,400 |
| Nov 24, 2025 | 240.00 | 247.00 | 238.00 | 240.15 | 240.15 | -0.06% | 4,000 |
| Nov 21, 2025 | 249.90 | 249.90 | 240.00 | 240.30 | 240.30 | -3.86% | 8,400 |
| Nov 20, 2025 | 246.05 | 253.00 | 245.95 | 249.95 | 249.95 | 1.59% | 8,000 |
| Nov 19, 2025 | 250.00 | 255.50 | 245.00 | 246.05 | 246.05 | 0.51% | 17,600 |
| Nov 18, 2025 | 233.00 | 245.85 | 224.10 | 244.80 | 244.80 | 4.55% | 26,000 |
| Nov 17, 2025 | 237.90 | 242.80 | 233.00 | 234.15 | 234.15 | 0.82% | 48,000 |
| Nov 14, 2025 | 244.00 | 250.00 | 228.00 | 232.25 | 232.25 | -3.23% | 59,200 |
| Nov 13, 2025 | 251.25 | 251.65 | 239.20 | 240.00 | 240.00 | -4.63% | 82,800 |