Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 512.85
+8.80 (1.75%)
At close: Oct 6, 2026
NSE:PARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 514.00 | 520.00 | 510.00 | 518.75 | 518.75 | 1.15% | 6,800 |
| Oct 6, 2026 | 505.05 | 523.95 | 505.05 | 512.85 | 512.85 | 1.75% | 4,400 |
| Oct 5, 2026 | 513.30 | 518.50 | 504.00 | 504.05 | 504.05 | -1.31% | 4,400 |
| Oct 1, 2026 | 510.00 | 515.00 | 491.00 | 510.75 | 510.75 | 0.95% | 23,600 |
| Sep 30, 2026 | 505.00 | 522.95 | 501.00 | 505.95 | 505.95 | 0.79% | 14,000 |
| Sep 29, 2026 | 512.00 | 515.90 | 502.00 | 502.00 | 502.00 | -1.21% | 8,000 |
| Sep 28, 2026 | 515.00 | 523.90 | 506.60 | 508.15 | 508.15 | -1.15% | 15,600 |
| Sep 25, 2026 | 512.05 | 523.00 | 512.05 | 514.05 | 514.05 | -1.14% | 4,000 |
| Sep 24, 2026 | 515.00 | 532.95 | 515.00 | 520.00 | 520.00 | -0.76% | 4,800 |
| Sep 23, 2026 | 530.05 | 547.00 | 520.05 | 524.00 | 524.00 | -3.32% | 10,800 |
| Sep 22, 2026 | 524.95 | 555.00 | 524.95 | 542.00 | 542.00 | 5.24% | 20,000 |
| Sep 21, 2026 | 524.00 | 524.00 | 510.05 | 515.00 | 515.00 | -1.52% | 6,000 |
| Sep 18, 2026 | 490.00 | 530.00 | 482.65 | 522.95 | 522.95 | 6.33% | 49,200 |
| Sep 17, 2026 | 493.00 | 500.00 | 480.25 | 491.80 | 491.80 | -3.38% | 10,000 |
| Sep 16, 2026 | 510.00 | 510.00 | 480.00 | 509.00 | 509.00 | -0.17% | 11,600 |
| Sep 15, 2026 | 525.00 | 526.00 | 490.00 | 509.85 | 509.85 | -2.58% | 13,200 |
| Sep 11, 2026 | 532.00 | 532.00 | 515.00 | 523.35 | 523.35 | -2.82% | 15,200 |
| Sep 10, 2026 | 549.50 | 549.50 | 536.00 | 538.55 | 538.55 | -1.97% | 10,800 |
| Sep 9, 2026 | 540.00 | 559.00 | 540.00 | 549.35 | 549.35 | 0.80% | 13,200 |
| Sep 8, 2026 | 526.15 | 546.90 | 526.15 | 545.00 | 545.00 | 1.58% | 3,600 |
| Sep 7, 2026 | 525.00 | 540.00 | 525.00 | 536.50 | 536.50 | 2.05% | 3,600 |
| Sep 4, 2026 | 537.50 | 545.00 | 523.00 | 525.70 | 525.70 | -2.10% | 13,600 |
| Sep 3, 2026 | 528.00 | 546.00 | 528.00 | 537.00 | 537.00 | -0.93% | 15,200 |
| Sep 2, 2026 | 520.00 | 545.00 | 505.00 | 542.05 | 542.05 | 2.26% | 29,200 |
| Sep 1, 2026 | 535.00 | 536.00 | 525.00 | 530.05 | 530.05 | 0.34% | 24,000 |
| Aug 31, 2026 | 511.85 | 536.00 | 505.05 | 528.25 | 528.25 | 5.87% | 49,200 |
| Aug 28, 2026 | 478.00 | 504.00 | 460.00 | 498.95 | 498.95 | 4.38% | 59,200 |
| Aug 27, 2026 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | -2.45% | 7,600 |
| Aug 26, 2026 | 486.00 | 490.00 | 484.95 | 490.00 | 490.00 | 0.80% | 6,000 |
| Aug 25, 2026 | 499.00 | 499.00 | 484.00 | 486.10 | 486.10 | 0.07% | 6,000 |
| Aug 24, 2026 | 491.65 | 492.90 | 477.00 | 485.75 | 485.75 | -1.20% | 10,400 |
| Aug 21, 2026 | 470.00 | 502.00 | 470.00 | 491.65 | 491.65 | 1.29% | 8,400 |
| Aug 20, 2026 | 483.80 | 500.00 | 470.00 | 485.40 | 485.40 | 2.04% | 12,800 |
| Aug 19, 2026 | 471.75 | 480.00 | 455.20 | 475.70 | 475.70 | 2.79% | 30,000 |
| Aug 18, 2026 | 460.00 | 465.00 | 455.00 | 462.80 | 462.80 | 0.78% | 26,000 |
| Aug 17, 2026 | 462.10 | 478.00 | 455.00 | 459.20 | 459.20 | -2.93% | 62,000 |
| Aug 14, 2026 | 475.00 | 475.00 | 440.00 | 473.05 | 473.05 | -5.36% | 61,600 |
| Aug 13, 2026 | 500.00 | 500.00 | 489.00 | 499.85 | 499.85 | -0.21% | 4,000 |
| Aug 12, 2026 | 516.90 | 516.90 | 492.00 | 500.90 | 500.90 | -1.32% | 8,000 |
| Aug 11, 2026 | 515.00 | 515.00 | 500.00 | 507.60 | 507.60 | 0.12% | 5,200 |
| Aug 10, 2026 | 509.95 | 510.00 | 500.05 | 507.00 | 507.00 | 0.17% | 3,600 |
| Aug 7, 2026 | 503.00 | 521.95 | 500.10 | 506.15 | 506.15 | -2.15% | 7,600 |
| Aug 6, 2026 | 530.00 | 530.00 | 516.00 | 517.25 | 517.25 | -2.04% | 4,800 |
| Aug 5, 2026 | 535.00 | 535.00 | 511.50 | 528.00 | 528.00 | -0.89% | 8,400 |
| Aug 4, 2026 | 507.00 | 536.95 | 507.00 | 532.75 | 532.75 | 5.67% | 2,400 |
| Aug 3, 2026 | 480.00 | 514.00 | 480.00 | 504.15 | 504.15 | 5.03% | 16,400 |
| Jul 31, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | -0.62% | 1,600 |
| Jul 30, 2026 | 489.00 | 489.00 | 480.00 | 483.00 | 483.00 | -1.23% | 2,400 |
| Jul 29, 2026 | 479.95 | 492.00 | 460.00 | 489.00 | 489.00 | 7.66% | 25,600 |
| Jul 28, 2026 | 460.05 | 466.00 | 454.20 | 454.20 | 454.20 | -4.98% | 12,400 |