Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 509.00
-0.85 (-0.17%)
At close: Sep 16, 2026
NSE:PARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 467.95 | 484.00 | 467.95 | 478.00 | 478.00 | 1.55% | 17,200 |
| Jul 24, 2026 | 460.00 | 474.00 | 450.00 | 470.70 | 470.70 | -1.60% | 12,800 |
| Jul 23, 2026 | 467.00 | 480.00 | 453.35 | 478.35 | 478.35 | 6.06% | 26,400 |
| Jul 22, 2026 | 458.00 | 469.95 | 451.00 | 451.00 | 451.00 | -4.69% | 3,600 |
| Jul 21, 2026 | 450.15 | 473.95 | 450.00 | 473.20 | 473.20 | 6.35% | 23,600 |
| Jul 20, 2026 | 439.00 | 445.00 | 437.00 | 444.95 | 444.95 | 5.29% | 32,400 |
| Jul 17, 2026 | 418.95 | 422.60 | 401.00 | 422.60 | 422.60 | 4.99% | 6,800 |
| Jul 16, 2026 | 410.05 | 411.10 | 402.00 | 402.50 | 402.50 | -3.44% | 3,600 |
| Jul 15, 2026 | 438.00 | 438.00 | 416.10 | 416.85 | 416.85 | -4.83% | 9,600 |
| Jul 14, 2026 | 435.00 | 445.00 | 435.00 | 438.00 | 438.00 | 3.06% | 4,000 |
| Jul 13, 2026 | 406.00 | 432.95 | 406.00 | 425.00 | 425.00 | 3.07% | 20,000 |
| Jul 10, 2026 | 434.60 | 434.60 | 410.10 | 412.35 | 412.35 | -1.35% | 6,800 |
| Jul 9, 2026 | 407.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.84% | 2,400 |
| Jul 8, 2026 | 400.00 | 407.95 | 396.85 | 406.45 | 406.45 | 4.61% | 11,200 |