Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 90.00
+3.00 (3.45%)
At close: Jul 21, 2026
Party Cruisers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 99.80 | 99.80 | 88.10 | 88.95 | 88.95 | 5.02% | 10,000 |
| Jul 2, 2026 | 84.90 | 84.90 | 84.70 | 84.70 | 84.70 | 3.10% | 2,000 |
| Jul 1, 2026 | 84.00 | 84.00 | 82.00 | 82.15 | 82.15 | -4.86% | 10,000 |
| Jun 30, 2026 | 92.00 | 92.00 | 86.25 | 86.35 | 86.35 | -6.14% | 7,000 |
| Jun 25, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 2.79% | 2,000 |
| Jun 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 1,000 |
| Jun 23, 2026 | 87.05 | 90.00 | 87.00 | 90.00 | 90.00 | -0.88% | 8,000 |
| Jun 22, 2026 | 93.00 | 94.90 | 90.00 | 90.80 | 90.80 | -4.42% | 21,000 |
| Jun 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 1,000 |
| Jun 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.05% | 2,000 |
| Jun 17, 2026 | 100.95 | 100.95 | 98.50 | 99.95 | 99.95 | 2.51% | 7,000 |
| Jun 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.26% | 2,000 |
| Jun 15, 2026 | 98.20 | 98.20 | 97.75 | 97.75 | 97.75 | -0.46% | 2,000 |
| Jun 12, 2026 | 98.20 | 98.20 | 98.00 | 98.20 | 98.20 | -0.81% | 3,000 |
| Jun 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,000 |
| Jun 10, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.44% | 10,000 |
| Jun 9, 2026 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 2.50% | 5,000 |
| Jun 5, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 7,000 |
| Jun 4, 2026 | 96.95 | 96.95 | 95.00 | 96.00 | 96.00 | 0.37% | 13,000 |
| Jun 3, 2026 | 97.90 | 99.00 | 95.00 | 95.65 | 95.65 | -1.29% | 19,000 |
| Jun 2, 2026 | 95.10 | 96.90 | 92.10 | 96.90 | 96.90 | -3.10% | 7,000 |
| Jun 1, 2026 | 99.95 | 103.00 | 99.95 | 100.00 | 100.00 | 0.05% | 13,000 |
| May 29, 2026 | 104.90 | 105.00 | 99.00 | 99.95 | 99.95 | -6.59% | 13,000 |
| May 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.63% | 1,000 |
| May 26, 2026 | 107.00 | 107.00 | 102.00 | 103.25 | 103.25 | -0.24% | 11,000 |
| May 25, 2026 | 105.95 | 105.95 | 99.10 | 103.50 | 103.50 | 1.72% | 12,000 |
| May 22, 2026 | 100.00 | 108.00 | 99.00 | 101.75 | 101.75 | 0.74% | 6,000 |
| May 20, 2026 | 105.00 | 105.15 | 98.50 | 101.00 | 101.00 | -6.09% | 8,000 |
| May 19, 2026 | 107.05 | 108.00 | 107.05 | 107.55 | 107.55 | -3.63% | 3,000 |
| May 18, 2026 | 110.00 | 112.00 | 108.00 | 111.60 | 111.60 | 2.24% | 28,000 |
| May 15, 2026 | 98.50 | 113.85 | 98.50 | 109.15 | 109.15 | 9.10% | 194,000 |
| May 14, 2026 | 97.00 | 101.65 | 96.00 | 100.05 | 100.05 | 3.68% | 34,000 |
| May 13, 2026 | 98.00 | 98.00 | 90.05 | 96.50 | 96.50 | 0.36% | 11,000 |
| May 12, 2026 | 97.00 | 100.00 | 95.00 | 96.15 | 96.15 | -0.88% | 25,000 |
| May 11, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -2.66% | 18,000 |
| May 8, 2026 | 95.80 | 99.70 | 95.80 | 99.65 | 99.65 | 5.73% | 17,000 |
| May 7, 2026 | 94.90 | 95.00 | 94.00 | 94.25 | 94.25 | 0.37% | 6,000 |
| May 6, 2026 | 92.00 | 93.90 | 92.00 | 93.90 | 93.90 | 2.62% | 7,000 |