Parth Electricals & Engineering Limited (NSE:PARTH)
India · Delayed Price · Currency is INR 532.75
+28.60 (5.67%)
At close: Aug 4, 2026
NSE:PARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |