E.I.D.- Parry (India) Limited (BOM:500125)
India
· Delayed Price · Currency is INR 845.10
-8.60 (-1.01%)
At close: Apr 28, 2026
E.I.D.- Parry (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 855.40 | 860.15 | 844.00 | 845.10 | 845.10 | -1.01% | 12,916 |
| Apr 27, 2026 | 841.65 | 863.45 | 841.65 | 853.70 | 853.70 | 0.97% | 21,304 |
| Apr 24, 2026 | 871.65 | 882.10 | 838.00 | 845.50 | 845.50 | -2.97% | 16,679 |
| Apr 23, 2026 | 875.50 | 915.75 | 866.90 | 871.35 | 871.35 | -0.18% | 73,182 |
| Apr 22, 2026 | 861.75 | 874.85 | 850.75 | 872.95 | 872.95 | 2.60% | 27,945 |
| Apr 21, 2026 | 858.00 | 858.00 | 848.95 | 850.85 | 850.85 | 0.06% | 796,045 |
| Apr 20, 2026 | 866.50 | 866.55 | 847.00 | 850.35 | 850.35 | -1.74% | 12,113 |
| Apr 17, 2026 | 849.70 | 875.00 | 849.15 | 865.45 | 865.45 | 1.46% | 12,350 |
| Apr 16, 2026 | 874.40 | 874.40 | 840.35 | 853.00 | 853.00 | -1.50% | 5,919 |
| Apr 15, 2026 | 879.75 | 879.75 | 850.90 | 865.95 | 865.95 | 1.00% | 13,032 |
| Apr 13, 2026 | 837.35 | 866.95 | 833.00 | 857.40 | 857.40 | 0.44% | 11,822 |
| Apr 10, 2026 | 834.60 | 860.00 | 834.60 | 853.65 | 853.65 | 2.57% | 16,531 |
| Apr 9, 2026 | 853.65 | 853.65 | 828.50 | 832.30 | 832.30 | -0.99% | 5,732 |
| Apr 8, 2026 | 867.45 | 867.45 | 827.70 | 840.60 | 840.60 | 2.26% | 19,906 |
| Apr 7, 2026 | 807.25 | 825.20 | 807.25 | 822.00 | 822.00 | 0.83% | 9,010 |
| Apr 6, 2026 | 812.85 | 825.90 | 795.50 | 815.20 | 815.20 | 0.54% | 12,742 |
| Apr 2, 2026 | 815.00 | 816.20 | 781.10 | 810.85 | 810.85 | -0.39% | 12,772 |
| Apr 1, 2026 | 799.85 | 820.00 | 790.70 | 814.00 | 814.00 | 5.01% | 13,528 |
| Mar 30, 2026 | 782.00 | 796.00 | 774.40 | 775.20 | 775.20 | -2.42% | 19,783 |
| Mar 27, 2026 | 822.45 | 822.45 | 782.50 | 794.45 | 794.45 | -1.72% | 245,545 |
| Mar 25, 2026 | 808.75 | 817.40 | 792.15 | 808.35 | 808.35 | 2.10% | 29,451 |
| Mar 24, 2026 | 770.85 | 796.80 | 763.50 | 791.70 | 791.70 | 3.37% | 21,316 |
| Mar 23, 2026 | 789.40 | 789.40 | 751.75 | 765.90 | 765.90 | -2.98% | 23,221 |
| Mar 20, 2026 | 795.00 | 811.60 | 787.00 | 789.40 | 789.40 | -0.87% | 10,244 |
| Mar 19, 2026 | 809.60 | 812.65 | 794.35 | 796.30 | 796.30 | -2.92% | 4,799 |
| Mar 18, 2026 | 808.05 | 834.00 | 808.05 | 820.25 | 820.25 | 1.21% | 8,718 |
| Mar 17, 2026 | 787.45 | 814.90 | 786.70 | 810.45 | 810.45 | 3.03% | 14,340 |
| Mar 16, 2026 | 789.90 | 797.10 | 770.30 | 786.60 | 786.60 | -0.41% | 13,722 |
| Mar 13, 2026 | 801.10 | 814.90 | 785.00 | 789.85 | 789.85 | -2.47% | 8,003 |
| Mar 12, 2026 | 805.50 | 819.55 | 790.90 | 809.85 | 809.85 | -0.02% | 4,439 |
| Mar 11, 2026 | 828.10 | 833.40 | 808.95 | 810.05 | 810.05 | -2.03% | 10,863 |
| Mar 10, 2026 | 804.05 | 831.15 | 797.10 | 826.85 | 826.85 | 4.03% | 6,319 |
| Mar 9, 2026 | 810.30 | 818.30 | 789.00 | 794.85 | 794.85 | -3.52% | 14,498 |
| Mar 6, 2026 | 834.00 | 844.65 | 819.40 | 823.85 | 823.85 | -1.16% | 8,156 |
| Mar 5, 2026 | 854.45 | 867.55 | 824.70 | 833.50 | 833.50 | -2.35% | 15,012 |
| Mar 4, 2026 | 860.05 | 882.30 | 834.80 | 853.55 | 853.55 | -1.98% | 40,781 |
| Mar 2, 2026 | 849.45 | 873.00 | 849.45 | 870.75 | 870.75 | 0.65% | 9,401 |
| Feb 27, 2026 | 876.70 | 888.00 | 859.65 | 865.15 | 865.15 | -1.31% | 16,987 |
| Feb 26, 2026 | 865.80 | 879.00 | 861.50 | 876.65 | 876.65 | 1.26% | 193,142 |
| Feb 25, 2026 | 866.00 | 874.95 | 861.75 | 865.70 | 865.70 | -0.03% | 3,062 |
| Feb 24, 2026 | 884.25 | 888.70 | 860.00 | 865.95 | 865.95 | -2.06% | 5,358 |
| Feb 23, 2026 | 891.00 | 900.20 | 878.85 | 884.20 | 884.20 | -0.29% | 6,893 |
| Feb 20, 2026 | 914.05 | 914.05 | 884.00 | 886.75 | 886.75 | -1.00% | 6,982 |
| Feb 19, 2026 | 909.05 | 914.00 | 891.10 | 895.75 | 895.75 | -1.54% | 23,160 |
| Feb 18, 2026 | 916.00 | 920.40 | 904.70 | 909.80 | 909.80 | -0.67% | 5,118 |
| Feb 17, 2026 | 900.00 | 923.65 | 897.45 | 915.90 | 915.90 | 1.77% | 10,450 |
| Feb 16, 2026 | 902.20 | 910.50 | 888.80 | 899.95 | 899.95 | -1.16% | 12,140 |
| Feb 13, 2026 | 916.85 | 940.05 | 901.95 | 910.50 | 910.50 | 0.23% | 15,909 |
| Feb 12, 2026 | 916.70 | 928.10 | 902.40 | 908.40 | 908.40 | -1.64% | 15,064 |
| Feb 11, 2026 | 930.05 | 932.00 | 915.00 | 923.50 | 923.50 | -0.98% | 10,137 |
| Feb 10, 2026 | 930.00 | 939.30 | 913.65 | 932.65 | 932.65 | 0.29% | 10,632 |
| Feb 9, 2026 | 889.90 | 931.00 | 883.00 | 929.95 | 929.95 | 5.58% | 161,996 |
| Feb 6, 2026 | 881.35 | 889.95 | 878.00 | 880.80 | 880.80 | -1.05% | 4,413 |
| Feb 5, 2026 | 907.50 | 915.85 | 885.00 | 890.15 | 890.15 | -2.45% | 7,682 |
| Feb 4, 2026 | 922.65 | 923.90 | 900.05 | 912.55 | 912.55 | 0.97% | 14,011 |
| Feb 3, 2026 | 890.65 | 921.80 | 890.65 | 903.75 | 903.75 | 1.56% | 7,885 |
| Feb 2, 2026 | 878.85 | 895.00 | 869.50 | 889.90 | 889.90 | 1.12% | 10,012 |
| Feb 1, 2026 | 913.95 | 915.10 | 870.50 | 880.00 | 880.00 | -4.64% | 4,735 |
| Jan 30, 2026 | 900.90 | 927.00 | 883.00 | 922.80 | 922.80 | 2.43% | 9,349 |
| Jan 29, 2026 | 901.50 | 907.40 | 882.00 | 900.90 | 900.90 | 0.13% | 4,002 |
| Jan 28, 2026 | 887.80 | 903.95 | 886.25 | 899.75 | 899.75 | 1.51% | 7,203 |
| Jan 27, 2026 | 882.75 | 890.65 | 860.50 | 886.35 | 886.35 | 0.80% | 15,114 |
| Jan 23, 2026 | 913.60 | 918.10 | 876.50 | 879.35 | 879.35 | -3.79% | 8,036 |
| Jan 22, 2026 | 907.30 | 920.30 | 903.40 | 913.95 | 913.95 | 0.83% | 104,630 |
| Jan 21, 2026 | 892.55 | 917.00 | 892.55 | 906.45 | 906.45 | -0.48% | 20,003 |
| Jan 20, 2026 | 921.15 | 926.65 | 907.15 | 910.80 | 910.80 | -1.91% | 8,628 |
| Jan 19, 2026 | 919.15 | 936.65 | 919.15 | 928.50 | 928.50 | -0.14% | 4,040 |
| Jan 16, 2026 | 945.50 | 953.45 | 926.35 | 929.80 | 929.80 | -1.54% | 417,695 |
| Jan 14, 2026 | 941.50 | 950.00 | 936.70 | 944.35 | 944.35 | 0.31% | 8,370 |
| Jan 13, 2026 | 938.90 | 952.20 | 935.00 | 941.45 | 941.45 | 0.28% | 3,994 |
| Jan 12, 2026 | 927.05 | 945.00 | 921.35 | 938.85 | 938.85 | -0.06% | 7,024 |
| Jan 9, 2026 | 960.50 | 968.95 | 935.00 | 939.40 | 939.40 | -2.19% | 28,185 |
| Jan 8, 2026 | 1,000.80 | 1,004.00 | 952.95 | 960.40 | 960.40 | -3.48% | 19,184 |
| Jan 7, 2026 | 998.00 | 1,010.70 | 992.10 | 995.00 | 995.00 | -0.30% | 5,296 |
| Jan 6, 2026 | 1,008.20 | 1,010.35 | 995.55 | 997.95 | 997.95 | -0.98% | 11,830 |
| Jan 5, 2026 | 1,034.45 | 1,034.45 | 1,003.15 | 1,007.85 | 1,007.85 | -0.14% | 5,157 |
| Jan 2, 2026 | 1,017.10 | 1,018.30 | 1,006.95 | 1,009.25 | 1,009.25 | -0.77% | 3,555 |
| Jan 1, 2026 | 1,032.00 | 1,038.35 | 1,015.90 | 1,017.05 | 1,017.05 | -1.77% | 7,749 |
| Dec 31, 2025 | 1,029.95 | 1,043.25 | 1,029.65 | 1,035.40 | 1,035.40 | 0.46% | 3,413 |
| Dec 30, 2025 | 1,046.50 | 1,054.55 | 1,027.00 | 1,030.70 | 1,030.70 | -2.61% | 5,353 |
| Dec 29, 2025 | 1,066.90 | 1,078.40 | 1,050.80 | 1,058.30 | 1,058.30 | -0.89% | 5,174 |
| Dec 26, 2025 | 1,060.05 | 1,080.00 | 1,056.70 | 1,067.75 | 1,067.75 | 0.73% | 9,072 |
| Dec 24, 2025 | 1,063.60 | 1,070.45 | 1,046.25 | 1,060.05 | 1,060.05 | -0.33% | 5,421 |
| Dec 23, 2025 | 1,025.35 | 1,072.90 | 1,025.35 | 1,063.60 | 1,063.60 | 2.60% | 13,075 |
| Dec 22, 2025 | 991.85 | 1,048.90 | 991.85 | 1,036.65 | 1,036.65 | 3.59% | 14,027 |
| Dec 19, 2025 | 1,016.00 | 1,026.45 | 993.00 | 1,000.75 | 1,000.75 | -2.50% | 7,213 |
| Dec 18, 2025 | 1,012.00 | 1,030.00 | 1,006.45 | 1,026.45 | 1,026.45 | 1.27% | 9,919 |
| Dec 17, 2025 | 1,020.45 | 1,030.55 | 1,012.40 | 1,013.60 | 1,013.60 | -1.32% | 2,194 |
| Dec 16, 2025 | 1,029.55 | 1,044.00 | 1,023.00 | 1,027.15 | 1,027.15 | -1.13% | 6,019 |
| Dec 15, 2025 | 1,026.35 | 1,041.50 | 1,026.35 | 1,038.85 | 1,038.85 | 0.38% | 1,561 |
| Dec 12, 2025 | 1,049.40 | 1,049.40 | 1,025.00 | 1,034.95 | 1,034.95 | 0.51% | 135,114 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,016.10 | 1,029.70 | 1,029.70 | -1.11% | 5,983 |
| Dec 10, 2025 | 1,011.40 | 1,053.10 | 1,011.40 | 1,041.30 | 1,041.30 | 2.98% | 138,413 |
| Dec 9, 2025 | 1,009.70 | 1,020.30 | 974.35 | 1,011.15 | 1,011.15 | 0.14% | 18,591 |
| Dec 8, 2025 | 1,021.05 | 1,030.90 | 1,004.85 | 1,009.70 | 1,009.70 | -2.25% | 11,513 |
| Dec 5, 2025 | 1,020.50 | 1,037.75 | 1,020.50 | 1,032.90 | 1,032.90 | -0.13% | 4,133 |
| Dec 4, 2025 | 1,016.50 | 1,037.50 | 1,016.50 | 1,034.20 | 1,034.20 | -0.25% | 5,277 |
| Dec 3, 2025 | 1,027.15 | 1,046.35 | 1,022.60 | 1,036.80 | 1,036.80 | -0.43% | 6,132 |
| Dec 2, 2025 | 1,017.45 | 1,045.00 | 1,017.45 | 1,041.30 | 1,041.30 | 2.34% | 10,120 |
| Dec 1, 2025 | 1,006.15 | 1,031.15 | 1,006.15 | 1,017.45 | 1,017.45 | -1.31% | 5,056 |