Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 438.00
+13.00 (3.06%)
At close: Jul 14, 2026
NSE:PARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 396.00 | 396.00 | 387.00 | 388.55 | 388.55 | -2.58% | 8,000 |
| Jul 6, 2026 | 405.00 | 413.00 | 396.65 | 398.85 | 398.85 | -4.47% | 20,400 |
| Jul 3, 2026 | 410.05 | 418.00 | 409.00 | 417.50 | 417.50 | 0.11% | 6,400 |
| Jul 2, 2026 | 425.00 | 425.00 | 416.00 | 417.05 | 417.05 | -1.20% | 6,000 |
| Jul 1, 2026 | 418.45 | 427.80 | 418.45 | 422.10 | 422.10 | -1.70% | 4,800 |
| Jun 30, 2026 | 438.00 | 438.00 | 428.00 | 429.40 | 429.40 | -1.29% | 10,000 |
| Jun 29, 2026 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | 0.69% | 2,000 |
| Jun 25, 2026 | 431.00 | 435.00 | 431.00 | 432.00 | 432.00 | -0.78% | 1,600 |
| Jun 24, 2026 | 435.00 | 440.00 | 425.00 | 435.40 | 435.40 | 0.09% | 11,600 |
| Jun 23, 2026 | 444.00 | 444.00 | 424.05 | 435.00 | 435.00 | -2.03% | 11,200 |
| Jun 22, 2026 | 443.00 | 445.00 | 440.00 | 444.00 | 444.00 | 0.40% | 6,800 |
| Jun 19, 2026 | 441.75 | 445.00 | 440.00 | 442.25 | 442.25 | 2.11% | 7,200 |
| Jun 18, 2026 | 432.55 | 441.45 | 429.00 | 433.10 | 433.10 | -1.12% | 7,600 |
| Jun 17, 2026 | 444.70 | 445.00 | 437.00 | 438.00 | 438.00 | -0.45% | 7,600 |
| Jun 16, 2026 | 445.00 | 445.00 | 429.20 | 440.00 | 440.00 | 0.53% | 3,600 |
| Jun 15, 2026 | 432.00 | 459.80 | 425.00 | 437.70 | 437.70 | -0.06% | 17,200 |
| Jun 12, 2026 | 442.90 | 443.00 | 431.10 | 437.95 | 437.95 | 1.85% | 3,600 |
| Jun 11, 2026 | 427.00 | 445.00 | 427.00 | 430.00 | 430.00 | 0.68% | 6,000 |
| Jun 10, 2026 | 434.00 | 444.80 | 427.10 | 427.10 | 427.10 | -1.59% | 1,200 |
| Jun 9, 2026 | 429.50 | 442.00 | 429.50 | 434.00 | 434.00 | 1.59% | 4,400 |
| Jun 8, 2026 | 420.30 | 435.00 | 420.30 | 427.20 | 427.20 | -2.91% | 17,200 |
| Jun 5, 2026 | 445.00 | 445.00 | 436.10 | 440.00 | 440.00 | -0.15% | 4,000 |
| Jun 4, 2026 | 427.00 | 443.50 | 427.00 | 440.65 | 440.65 | 2.24% | 9,200 |
| 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 |