Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 80.00
+0.10 (0.13%)
At close: Sep 5, 2025
Party Cruisers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.50 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 4,000 |
| Sep 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,000 |
| Sep 5, 2025 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 0.13% | 2,000 |
| Sep 4, 2025 | 78.00 | 79.90 | 78.00 | 79.90 | 79.90 | 4.86% | 3,000 |
| Sep 3, 2025 | 77.05 | 77.10 | 76.20 | 76.20 | 76.20 | -2.37% | 8,000 |
| Sep 2, 2025 | 78.15 | 79.75 | 78.05 | 78.05 | 78.05 | 0.71% | 4,000 |
| Sep 1, 2025 | 76.20 | 78.00 | 76.20 | 77.50 | 77.50 | 1.91% | 4,000 |
| Aug 29, 2025 | 75.25 | 79.00 | 75.25 | 76.05 | 76.05 | -1.23% | 7,000 |
| Aug 28, 2025 | 71.00 | 77.00 | 71.00 | 77.00 | 77.00 | -1.28% | 4,000 |
| Aug 26, 2025 | 79.70 | 79.70 | 78.00 | 78.00 | 78.00 | -3.05% | 2,000 |
| Aug 25, 2025 | 81.55 | 81.55 | 80.45 | 80.45 | 80.45 | 0.81% | 2,000 |
| Aug 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 3.43% | 1,000 |
| Aug 20, 2025 | 78.35 | 79.90 | 74.60 | 77.15 | 77.15 | -0.52% | 18,000 |
| Aug 19, 2025 | 75.00 | 78.30 | 75.00 | 77.55 | 77.55 | -0.45% | 6,000 |
| Aug 18, 2025 | 65.15 | 77.90 | 65.15 | 77.90 | 77.90 | 12.90% | 10,000 |
| Aug 14, 2025 | 69.00 | 69.05 | 69.00 | 69.00 | 69.00 | -4.30% | 4,000 |
| Aug 13, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 3.00% | 1,000 |
| Aug 12, 2025 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | - | 3,000 |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,000 |
| Aug 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,000 |
| Aug 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,000 |
| Aug 4, 2025 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | -1.71% | 3,000 |
| Aug 1, 2025 | 71.60 | 71.60 | 70.20 | 70.20 | 70.20 | -1.96% | 6,000 |
| Jul 31, 2025 | 74.00 | 74.00 | 71.25 | 71.60 | 71.60 | -3.24% | 8,000 |
| Jul 30, 2025 | 73.65 | 74.00 | 73.25 | 74.00 | 74.00 | - | 4,000 |
| Jul 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,000 |
| Jul 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 2,000 |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 4,000 |
| Jul 24, 2025 | 76.00 | 77.50 | 73.55 | 74.00 | 74.00 | -2.63% | 10,000 |
| Jul 23, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -1.94% | 2,000 |
| Jul 22, 2025 | 79.00 | 79.00 | 77.05 | 77.50 | 77.50 | -1.90% | 11,000 |
| Jul 21, 2025 | 78.25 | 79.00 | 78.10 | 79.00 | 79.00 | - | 8,000 |
| Jul 18, 2025 | 79.80 | 80.00 | 78.15 | 79.00 | 79.00 | 1.28% | 13,000 |
| Jul 17, 2025 | 78.95 | 78.95 | 78.00 | 78.00 | 78.00 | -1.20% | 9,000 |
| Jul 16, 2025 | 80.80 | 80.80 | 77.65 | 78.95 | 78.95 | 1.22% | 9,000 |
| Jul 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.71% | 1,000 |
| Jul 14, 2025 | 77.25 | 77.45 | 77.25 | 77.45 | 77.45 | -2.94% | 5,000 |
| Jul 11, 2025 | 79.85 | 79.85 | 79.80 | 79.80 | 79.80 | 0.38% | 3,000 |
| Jul 10, 2025 | 73.20 | 79.50 | 73.20 | 79.50 | 79.50 | - | 8,000 |
| Jul 9, 2025 | 79.00 | 81.95 | 78.55 | 79.50 | 79.50 | 0.63% | 6,000 |
| Jul 7, 2025 | 78.90 | 80.00 | 78.25 | 79.00 | 79.00 | 1.15% | 19,000 |
| Jul 4, 2025 | 77.10 | 79.85 | 77.10 | 78.10 | 78.10 | -2.86% | 10,000 |
| Jul 3, 2025 | 80.25 | 81.00 | 80.00 | 80.40 | 80.40 | -0.06% | 19,000 |
| Jul 2, 2025 | 80.10 | 81.00 | 80.10 | 80.45 | 80.45 | -1.29% | 10,000 |
| Jul 1, 2025 | 79.55 | 81.50 | 79.55 | 81.50 | 81.50 | - | 3,000 |
| Jun 30, 2025 | 81.90 | 82.80 | 80.25 | 81.50 | 81.50 | 1.75% | 3,000 |
| Jun 27, 2025 | 81.00 | 81.10 | 79.50 | 80.10 | 80.10 | -0.44% | 5,000 |
| Jun 26, 2025 | 80.55 | 80.55 | 80.45 | 80.45 | 80.45 | 0.56% | 5,000 |
| Jun 25, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,000 |
| Jun 24, 2025 | 81.95 | 81.95 | 81.00 | 81.00 | 81.00 | -1.16% | 3,000 |