Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 85.00
-1.20 (-1.39%)
At close: Apr 2, 2026
Party Cruisers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.39% | 1,000 |
| Apr 1, 2026 | 76.00 | 89.90 | 76.00 | 86.20 | 86.20 | 14.70% | 28,000 |
| Mar 30, 2026 | 75.60 | 78.00 | 74.95 | 75.15 | 75.15 | -4.51% | 10,000 |
| Mar 27, 2026 | 81.00 | 82.85 | 77.30 | 78.70 | 78.70 | -5.18% | 35,000 |
| Mar 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 11,000 |
| Mar 24, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 12,000 |
| Mar 23, 2026 | 82.90 | 82.90 | 81.00 | 81.00 | 81.00 | -4.71% | 4,000 |
| Mar 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.68% | 2,000 |
| Mar 18, 2026 | 78.00 | 90.00 | 78.00 | 86.45 | 86.45 | 2.98% | 22,000 |
| Mar 17, 2026 | 81.00 | 84.00 | 81.00 | 83.95 | 83.95 | 2.75% | 25,000 |
| Mar 16, 2026 | 75.00 | 82.00 | 75.00 | 81.70 | 81.70 | 2.13% | 65,000 |
| Mar 13, 2026 | 80.00 | 80.00 | 79.90 | 80.00 | 80.00 | -0.62% | 13,000 |
| Mar 12, 2026 | 80.00 | 81.00 | 79.00 | 80.50 | 80.50 | 0.63% | 28,000 |
| Mar 11, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 13,000 |
| Mar 10, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.36% | 4,000 |
| Mar 4, 2026 | 81.10 | 81.10 | 81.00 | 81.10 | 81.10 | 0.12% | 5,000 |
| Feb 27, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.00% | 5,000 |
| Feb 26, 2026 | 84.10 | 84.10 | 82.65 | 82.65 | 82.65 | -2.19% | 8,000 |
| Feb 25, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 1.08% | 4,000 |
| Feb 24, 2026 | 82.85 | 84.25 | 82.85 | 83.60 | 83.60 | 0.42% | 7,000 |
| Feb 23, 2026 | 82.00 | 83.25 | 82.00 | 83.25 | 83.25 | -0.89% | 6,000 |
| Feb 19, 2026 | 80.15 | 84.00 | 80.15 | 84.00 | 84.00 | 4.15% | 17,000 |
| 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 |