Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 431.00
-9.20 (-2.09%)
At close: Jun 3, 2026
NSE:PARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 429.10 | 439.95 | 429.05 | 431.00 | 431.00 | -2.09% | 5,600 |
| Jun 2, 2026 | 435.00 | 447.95 | 425.10 | 440.20 | 440.20 | 0.13% | 16,800 |
| Jun 1, 2026 | 436.50 | 450.00 | 433.10 | 439.65 | 439.65 | 0.72% | 12,800 |
| May 29, 2026 | 448.90 | 450.15 | 431.10 | 436.50 | 436.50 | -3.00% | 25,200 |
| May 27, 2026 | 484.00 | 484.00 | 439.80 | 450.00 | 450.00 | -2.79% | 41,200 |
| May 26, 2026 | 455.00 | 462.90 | 451.00 | 462.90 | 462.90 | 4.99% | 12,000 |
| May 25, 2026 | 448.35 | 448.35 | 431.10 | 440.90 | 440.90 | 3.26% | 5,600 |
| May 22, 2026 | 420.95 | 427.00 | 412.10 | 427.00 | 427.00 | 4.99% | 19,200 |
| May 21, 2026 | 404.95 | 409.70 | 398.00 | 406.70 | 406.70 | 4.23% | 24,400 |
| May 20, 2026 | 378.00 | 399.90 | 370.10 | 390.20 | 390.20 | 1.26% | 17,600 |
| May 19, 2026 | 395.00 | 395.00 | 377.05 | 385.35 | 385.35 | -0.18% | 19,200 |
| May 18, 2026 | 397.90 | 397.90 | 369.10 | 386.05 | 386.05 | 0.19% | 34,400 |
| May 15, 2026 | 395.00 | 401.00 | 380.20 | 385.30 | 385.30 | -3.72% | 66,400 |
| May 14, 2026 | 398.00 | 400.55 | 380.10 | 400.20 | 400.20 | 4.90% | 27,600 |
| May 13, 2026 | 368.00 | 381.50 | 355.00 | 381.50 | 381.50 | 4.98% | 12,400 |
| May 12, 2026 | 375.00 | 375.00 | 356.25 | 363.40 | 363.40 | -3.09% | 26,400 |
| May 11, 2026 | 367.00 | 375.00 | 362.00 | 375.00 | 375.00 | 2.07% | 8,400 |
| May 8, 2026 | 379.00 | 379.90 | 366.20 | 367.40 | 367.40 | 1.53% | 16,400 |
| May 7, 2026 | 389.80 | 389.90 | 359.00 | 361.85 | 361.85 | -2.81% | 23,600 |
| May 6, 2026 | 359.05 | 379.70 | 359.05 | 372.30 | 372.30 | 2.77% | 20,400 |
| May 5, 2026 | 348.90 | 362.25 | 348.90 | 362.25 | 362.25 | 5.00% | 10,000 |
| May 4, 2026 | 344.00 | 349.00 | 328.10 | 345.00 | 345.00 | 0.12% | 26,000 |
| Apr 30, 2026 | 330.00 | 344.60 | 330.00 | 344.60 | 344.60 | 5.00% | 27,200 |
| Apr 29, 2026 | 326.00 | 328.25 | 319.00 | 328.20 | 328.20 | -0.12% | 7,600 |
| Apr 28, 2026 | 334.25 | 334.25 | 318.20 | 328.60 | 328.60 | -1.79% | 8,400 |
| Apr 27, 2026 | 320.50 | 348.95 | 320.15 | 334.60 | 334.60 | -0.61% | 14,400 |
| Apr 24, 2026 | 338.85 | 340.00 | 335.00 | 336.65 | 336.65 | -0.65% | 3,200 |
| Apr 23, 2026 | 338.50 | 338.85 | 338.50 | 338.85 | 338.85 | 4.99% | 8,000 |
| Apr 22, 2026 | 313.75 | 322.75 | 313.65 | 322.75 | 322.75 | 4.99% | 9,600 |
| Apr 21, 2026 | 330.00 | 336.05 | 306.50 | 307.40 | 307.40 | -3.95% | 13,600 |
| Apr 20, 2026 | 340.00 | 340.00 | 320.05 | 320.05 | 320.05 | -4.99% | 14,800 |
| Apr 17, 2026 | 330.00 | 341.25 | 330.00 | 336.85 | 336.85 | 3.65% | 22,400 |
| Apr 16, 2026 | 324.00 | 325.00 | 311.20 | 325.00 | 325.00 | 0.62% | 10,000 |
| Apr 15, 2026 | 325.00 | 325.00 | 316.20 | 323.00 | 323.00 | 0.94% | 10,800 |
| Apr 13, 2026 | 310.00 | 325.00 | 310.00 | 320.00 | 320.00 | -1.39% | 6,400 |
| Apr 10, 2026 | 328.00 | 329.60 | 314.10 | 324.50 | 324.50 | -0.15% | 10,800 |
| Apr 9, 2026 | 315.15 | 327.80 | 315.15 | 325.00 | 325.00 | 3.17% | 6,800 |
| Apr 8, 2026 | 308.00 | 317.00 | 308.00 | 315.00 | 315.00 | 4.32% | 13,200 |
| Apr 7, 2026 | 307.00 | 313.00 | 301.20 | 301.95 | 301.95 | -4.75% | 6,000 |
| Apr 6, 2026 | 317.00 | 317.10 | 313.00 | 317.00 | 317.00 | 4.97% | 4,400 |
| Apr 2, 2026 | 280.35 | 309.75 | 280.35 | 302.00 | 302.00 | 2.37% | 23,200 |
| Apr 1, 2026 | 300.00 | 302.45 | 284.00 | 295.00 | 295.00 | 2.41% | 6,400 |
| Mar 30, 2026 | 282.15 | 297.00 | 282.15 | 288.05 | 288.05 | -3.01% | 7,600 |
| Mar 27, 2026 | 290.00 | 303.00 | 289.75 | 297.00 | 297.00 | -2.62% | 15,200 |
| Mar 25, 2026 | 283.50 | 312.00 | 283.10 | 305.00 | 305.00 | 2.35% | 12,000 |
| Mar 24, 2026 | 311.00 | 311.00 | 297.95 | 298.00 | 298.00 | -4.97% | 21,200 |
| Mar 23, 2026 | 312.00 | 316.75 | 302.20 | 313.60 | 313.60 | -2.09% | 7,600 |
| Mar 20, 2026 | 318.50 | 338.00 | 315.10 | 320.30 | 320.30 | 1.30% | 45,600 |
| Mar 19, 2026 | 309.00 | 320.00 | 306.00 | 316.20 | 316.20 | 5.40% | 57,200 |
| Mar 18, 2026 | 302.00 | 302.00 | 290.10 | 300.00 | 300.00 | 2.76% | 28,400 |