Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 101.75
+0.75 (0.74%)
At close: May 22, 2026
Party Cruisers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 91.10 | 91.90 | 91.10 | 91.50 | 91.50 | 0.22% | 2,000 |
| May 4, 2026 | 91.00 | 91.30 | 91.00 | 91.30 | 91.30 | 0.33% | 3,000 |
| Apr 30, 2026 | 92.50 | 92.50 | 90.10 | 91.00 | 91.00 | -1.09% | 4,000 |
| Apr 29, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 8,000 |
| Apr 28, 2026 | 90.75 | 90.80 | 90.00 | 90.00 | 90.00 | 1.12% | 12,000 |
| Apr 27, 2026 | 90.00 | 91.00 | 88.50 | 89.00 | 89.00 | 2.65% | 11,000 |
| Apr 24, 2026 | 87.10 | 87.10 | 86.70 | 86.70 | 86.70 | -1.48% | 4,000 |
| Apr 23, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.03% | 2,000 |
| Apr 22, 2026 | 87.00 | 88.00 | 86.25 | 86.25 | 86.25 | 1.47% | 5,000 |
| Apr 21, 2026 | 83.10 | 86.00 | 83.10 | 85.00 | 85.00 | 2.29% | 9,000 |
| Apr 20, 2026 | 88.95 | 88.95 | 82.55 | 83.10 | 83.10 | -6.52% | 22,000 |
| Apr 17, 2026 | 85.00 | 88.90 | 85.00 | 88.90 | 88.90 | 7.11% | 4,000 |
| Apr 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | 1,000 |
| Apr 15, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 6,000 |
| Apr 13, 2026 | 94.90 | 94.90 | 88.00 | 89.00 | 89.00 | - | 3,000 |
| Apr 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | 4,000 |
| Apr 9, 2026 | 85.65 | 85.65 | 83.00 | 85.00 | 85.00 | -2.75% | 9,000 |
| Apr 8, 2026 | 83.00 | 88.00 | 83.00 | 87.40 | 87.40 | 4.67% | 7,000 |
| Apr 7, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.00% | 1,000 |
| Apr 6, 2026 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.24% | 3,000 |
| 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 |