Party Cruisers Limited (NSE:PARTYCRUS)
India · Delayed Price · Currency is INR 87.10
-2.90 (-3.22%)
At close: Nov 9, 2026
Party Cruisers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 88.20 | 88.50 | 85.10 | 87.10 | 87.10 | -3.22% | 14,000 |
| Nov 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2,000 |
| Oct 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.75% | 1,000 |
| Oct 28, 2026 | 88.90 | 91.00 | 87.00 | 87.00 | 87.00 | -1.14% | 12,000 |
| Oct 27, 2026 | 92.00 | 92.00 | 85.00 | 88.00 | 88.00 | -4.35% | 4,000 |
| Oct 23, 2026 | 91.10 | 92.00 | 91.10 | 92.00 | 92.00 | -2.70% | 2,000 |
| Oct 22, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.05% | 6,000 |
| Oct 21, 2026 | 96.30 | 96.30 | 94.50 | 94.50 | 94.50 | -4.50% | 2,000 |
| Oct 19, 2026 | 99.00 | 99.00 | 98.95 | 98.95 | 98.95 | -0.05% | 2,000 |
| Oct 16, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4.21% | 8,000 |
| Oct 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.11% | 1,000 |
| Oct 14, 2026 | 96.50 | 96.50 | 95.10 | 95.10 | 95.10 | -1.30% | 6,000 |
| Oct 13, 2026 | 100.00 | 100.90 | 95.00 | 96.35 | 96.35 | -5.54% | 12,000 |
| Oct 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.05% | 1,000 |
| Oct 9, 2026 | 97.50 | 99.95 | 97.50 | 99.95 | 99.95 | 3.74% | 3,000 |
| Oct 8, 2026 | 96.20 | 99.00 | 96.00 | 96.35 | 96.35 | 0.16% | 12,000 |
| Oct 7, 2026 | 96.50 | 103.00 | 96.00 | 96.20 | 96.20 | 1.26% | 13,000 |
| Oct 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.11% | 2,000 |
| Oct 5, 2026 | 98.00 | 98.00 | 97.05 | 97.05 | 97.05 | -0.97% | 2,000 |
| Oct 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 2,000 |
| Sep 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.45% | 1,000 |
| Sep 28, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - | 1,000 |
| Sep 25, 2026 | 99.00 | 99.00 | 98.95 | 98.95 | 98.95 | - | 2,000 |
| Sep 24, 2026 | 92.00 | 98.95 | 92.00 | 98.95 | 98.95 | 0.05% | 7,000 |
| 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 |