Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 98.90
+1.80 (1.85%)
At close: Sep 23, 2026
Party Cruisers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 99.00 | 99.00 | 98.00 | 98.90 | 98.90 | 1.85% | 16,000 |
| Sep 22, 2026 | 99.05 | 103.00 | 97.10 | 97.10 | 97.10 | -0.66% | 15,000 |
| Sep 21, 2026 | 98.00 | 101.95 | 78.55 | 97.75 | 97.75 | 0.46% | 59,000 |
| Sep 18, 2026 | 96.95 | 98.00 | 96.95 | 97.30 | 97.30 | 2.96% | 3,000 |
| Sep 16, 2026 | 94.00 | 95.00 | 94.00 | 94.50 | 94.50 | 4.36% | 5,000 |
| Sep 15, 2026 | 100.00 | 103.80 | 90.45 | 90.55 | 90.55 | -9.40% | 13,000 |
| Sep 11, 2026 | 90.00 | 99.95 | 90.00 | 99.95 | 99.95 | 10.56% | 33,000 |
| Sep 10, 2026 | 89.90 | 92.00 | 84.65 | 90.40 | 90.40 | 0.44% | 23,000 |
| Sep 9, 2026 | 89.35 | 90.00 | 89.35 | 90.00 | 90.00 | 4.65% | 3,000 |
| Sep 8, 2026 | 86.35 | 88.95 | 83.55 | 86.00 | 86.00 | -0.41% | 4,000 |
| Sep 7, 2026 | 83.00 | 90.00 | 81.50 | 86.35 | 86.35 | 8.34% | 6,000 |
| Sep 3, 2026 | 77.10 | 84.00 | 77.10 | 79.70 | 79.70 | -6.24% | 5,000 |
| Sep 1, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 3,000 |
| Aug 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 1,000 |
| Aug 28, 2026 | 76.10 | 85.00 | 76.10 | 83.50 | 83.50 | 6.30% | 15,000 |
| Aug 27, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -5.93% | 1,000 |
| Aug 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,000 |
| Aug 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | 2,000 |
| Aug 24, 2026 | 92.50 | 92.50 | 77.95 | 82.00 | 82.00 | 6.01% | 13,000 |
| Aug 21, 2026 | 80.00 | 80.00 | 76.00 | 77.35 | 77.35 | -0.83% | 6,000 |
| Aug 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,000 |
| Aug 19, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -3.70% | 4,000 |
| Aug 18, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.99% | 4,000 |
| Aug 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 1,000 |
| Aug 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Aug 13, 2026 | 71.60 | 84.00 | 71.60 | 83.00 | 83.00 | -2.35% | 7,000 |
| Aug 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.79% | 2,000 |
| Aug 11, 2026 | 89.00 | 89.00 | 84.60 | 86.55 | 86.55 | -2.75% | 10,000 |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.79% | 1,000 |
| Aug 7, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -3.43% | 1,000 |
| Aug 6, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 3.86% | 1,000 |
| Aug 3, 2026 | 85.55 | 85.55 | 85.50 | 85.50 | 85.50 | -2.84% | 2,000 |
| Jul 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.28% | 2,000 |
| Jul 29, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.06% | 1,000 |
| Jul 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.06% | 6,000 |
| Jul 27, 2026 | 89.00 | 90.00 | 87.00 | 89.95 | 89.95 | -0.06% | 10,000 |
| Jul 24, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 18,000 |
| Jul 23, 2026 | 89.95 | 90.00 | 88.00 | 90.00 | 90.00 | - | 15,000 |
| Jul 22, 2026 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | - | 4,000 |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 1,000 |
| Jul 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,000 |
| Jul 16, 2026 | 84.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3.57% | 15,000 |
| Jul 15, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,000 |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.71% | 2,000 |
| Jul 13, 2026 | 76.00 | 84.40 | 76.00 | 84.40 | 84.40 | -0.71% | 9,000 |
| Jul 10, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 10,000 |
| Jul 9, 2026 | 85.70 | 85.70 | 85.00 | 85.00 | 85.00 | -0.35% | 3,000 |
| Jul 8, 2026 | 87.00 | 87.00 | 84.00 | 85.30 | 85.30 | -2.96% | 8,000 |
| Jul 7, 2026 | 86.50 | 88.50 | 86.50 | 87.90 | 87.90 | 2.99% | 25,000 |
| Jul 6, 2026 | 89.00 | 89.00 | 81.55 | 85.35 | 85.35 | -4.05% | 10,000 |