Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 84.00
+3.35 (4.15%)
At close: Feb 19, 2026
Party Cruisers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 2,000 |
| Feb 17, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 2,000 |
| Feb 16, 2026 | 80.60 | 80.70 | 80.60 | 80.65 | 80.65 | -1.65% | 5,000 |
| Feb 13, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -0.73% | 4,000 |
| Feb 12, 2026 | 81.05 | 84.95 | 81.00 | 82.60 | 82.60 | 4.69% | 11,000 |
| Feb 5, 2026 | 78.00 | 78.90 | 75.00 | 78.90 | 78.90 | -0.82% | 4,000 |
| Feb 4, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 3.31% | 1,000 |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1,000 |
| Feb 2, 2026 | 77.35 | 77.35 | 72.30 | 76.00 | 76.00 | -7.32% | 9,000 |
| Feb 1, 2026 | 81.00 | 83.95 | 80.00 | 82.00 | 82.00 | 1.86% | 4,000 |
| Jan 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | 1,000 |
| Jan 29, 2026 | 84.15 | 84.15 | 80.40 | 83.00 | 83.00 | -3.49% | 9,000 |
| Jan 28, 2026 | 87.00 | 88.50 | 86.00 | 86.00 | 86.00 | -4.44% | 8,000 |
| Jan 27, 2026 | 90.55 | 91.00 | 90.00 | 90.00 | 90.00 | -0.61% | 15,000 |
| Jan 23, 2026 | 90.50 | 91.00 | 90.50 | 90.55 | 90.55 | 0.61% | 8,000 |
| Jan 22, 2026 | 90.05 | 90.05 | 90.00 | 90.00 | 90.00 | -0.11% | 5,000 |
| Jan 21, 2026 | 90.10 | 90.10 | 90.00 | 90.10 | 90.10 | -0.99% | 3,000 |
| Jan 20, 2026 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 7,000 |
| Jan 19, 2026 | 90.10 | 90.35 | 90.00 | 90.00 | 90.00 | - | 22,000 |
| Jan 16, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 8,000 |
| Jan 14, 2026 | 90.00 | 91.10 | 90.00 | 90.00 | 90.00 | -0.55% | 8,000 |
| Jan 13, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 0.56% | 2,000 |
| Jan 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 6,000 |
| Jan 9, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 6,000 |
| Jan 8, 2026 | 90.25 | 90.25 | 90.00 | 90.00 | 90.00 | -0.28% | 19,000 |
| Jan 7, 2026 | 90.00 | 90.25 | 90.00 | 90.25 | 90.25 | -0.28% | 5,000 |
| Jan 6, 2026 | 91.00 | 91.00 | 90.35 | 90.50 | 90.50 | -1.09% | 12,000 |
| Jan 5, 2026 | 91.75 | 92.00 | 91.50 | 91.50 | 91.50 | 0.44% | 6,000 |
| Jan 2, 2026 | 91.00 | 91.20 | 90.45 | 91.10 | 91.10 | 0.11% | 8,000 |
| Jan 1, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 0.94% | 5,000 |
| Dec 31, 2025 | 85.50 | 91.50 | 85.50 | 90.15 | 90.15 | 4.83% | 35,000 |
| Dec 30, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -2.27% | 2,000 |
| Dec 29, 2025 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.90% | 6,000 |
| Dec 26, 2025 | 89.00 | 89.00 | 82.55 | 84.70 | 84.70 | -1.51% | 9,000 |
| Dec 24, 2025 | 84.90 | 86.00 | 84.90 | 86.00 | 86.00 | 3.18% | 2,000 |
| Dec 23, 2025 | 89.00 | 89.95 | 82.70 | 83.35 | 83.35 | -5.28% | 11,000 |
| Dec 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 2,000 |
| Dec 19, 2025 | 89.80 | 92.00 | 87.00 | 87.00 | 87.00 | -5.02% | 4,000 |
| Dec 18, 2025 | 89.80 | 92.00 | 87.80 | 91.60 | 91.60 | 4.33% | 21,000 |
| Dec 17, 2025 | 82.00 | 87.80 | 82.00 | 87.80 | 87.80 | 8.40% | 271,000 |
| Dec 16, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | 0.12% | 8,000 |
| Dec 15, 2025 | 79.50 | 82.90 | 79.50 | 80.90 | 80.90 | 3.72% | 9,000 |
| Dec 12, 2025 | 78.00 | 78.00 | 77.05 | 78.00 | 78.00 | 2.03% | 6,000 |
| Dec 11, 2025 | 78.00 | 78.00 | 75.00 | 76.45 | 76.45 | 1.93% | 17,000 |
| Dec 10, 2025 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | 4.17% | 7,000 |
| Dec 9, 2025 | 78.00 | 78.00 | 63.65 | 72.00 | 72.00 | -5.26% | 15,000 |
| Dec 8, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1.20% | 7,000 |
| Dec 5, 2025 | 78.00 | 78.95 | 75.10 | 75.10 | 75.10 | -1.83% | 7,000 |
| Dec 4, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -0.65% | 3,000 |
| Dec 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 2,000 |