Parshwanath Corporation Limited (BOM:511176)
India
· Delayed Price · Currency is INR 103.95
+3.95 (3.95%)
At close: Apr 28, 2026
Parshwanath Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.99 | 104.99 | 103.95 | 103.95 | 103.95 | 3.95% | 6 |
| Apr 27, 2026 | 104.97 | 104.97 | 95.00 | 100.00 | 100.00 | 0.02% | 102 |
| Apr 24, 2026 | 100.80 | 100.80 | 99.98 | 99.98 | 99.98 | 4.15% | 26 |
| Apr 23, 2026 | 99.64 | 99.64 | 96.00 | 96.00 | 96.00 | 1.16% | 2 |
| Apr 22, 2026 | 104.87 | 104.87 | 94.90 | 94.90 | 94.90 | -5.00% | 9 |
| Apr 21, 2026 | 101.65 | 101.65 | 99.89 | 99.89 | 99.89 | 0.22% | 20 |
| Apr 20, 2026 | 99.68 | 99.68 | 99.67 | 99.67 | 99.67 | 4.97% | 15 |
| Apr 17, 2026 | 97.04 | 97.04 | 89.30 | 94.95 | 94.95 | 1.01% | 237 |
| Apr 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.18% | 1 |
| Apr 13, 2026 | 91.20 | 99.71 | 90.23 | 90.23 | 90.23 | -4.99% | 65 |
| Apr 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -4.99% | 1 |
| Apr 9, 2026 | 101.44 | 101.44 | 99.96 | 99.96 | 99.96 | 3.47% | 18 |
| Apr 8, 2026 | 105.99 | 105.99 | 96.61 | 96.61 | 96.61 | -5.00% | 1,037 |
| Apr 7, 2026 | 102.00 | 102.00 | 101.69 | 101.69 | 101.69 | 4.43% | 7 |
| Apr 6, 2026 | 102.40 | 102.40 | 97.38 | 97.38 | 97.38 | -5.00% | 8 |
| Apr 2, 2026 | 102.53 | 102.53 | 93.00 | 102.50 | 102.50 | 4.97% | 59 |
| Apr 1, 2026 | 96.40 | 98.99 | 96.40 | 97.65 | 97.65 | 3.33% | 32 |
| Mar 30, 2026 | 94.95 | 94.95 | 94.50 | 94.50 | 94.50 | -0.53% | 3 |
| Mar 27, 2026 | 97.00 | 101.79 | 95.00 | 95.00 | 95.00 | -2.01% | 7,234 |
| Mar 25, 2026 | 98.22 | 98.22 | 88.88 | 96.95 | 96.95 | 3.63% | 19 |
| Mar 24, 2026 | 93.64 | 93.64 | 88.00 | 93.55 | 93.55 | 4.89% | 47 |
| Mar 23, 2026 | 89.22 | 89.22 | 84.22 | 89.19 | 89.19 | 4.95% | 6 |
| Mar 20, 2026 | 86.21 | 86.21 | 84.98 | 84.98 | 84.98 | 3.48% | 2 |
| Mar 19, 2026 | 90.76 | 90.76 | 82.12 | 82.12 | 82.12 | -5.00% | 4 |
| Mar 18, 2026 | 95.52 | 95.52 | 86.44 | 86.44 | 86.44 | -4.99% | 53 |
| Mar 17, 2026 | 91.82 | 91.82 | 90.98 | 90.98 | 90.98 | 4.04% | 2 |
| Mar 16, 2026 | 92.57 | 96.65 | 87.45 | 87.45 | 87.45 | -5.00% | 13 |
| Mar 13, 2026 | 92.68 | 92.68 | 83.86 | 92.05 | 92.05 | 4.28% | 352 |
| Mar 12, 2026 | 97.55 | 97.55 | 88.27 | 88.27 | 88.27 | -4.99% | 34 |
| Mar 11, 2026 | 92.92 | 92.92 | 92.91 | 92.91 | 92.91 | 4.98% | 2 |
| Mar 10, 2026 | 94.50 | 94.50 | 85.50 | 88.50 | 88.50 | -1.67% | 4 |
| Mar 9, 2026 | 95.51 | 95.51 | 90.00 | 90.00 | 90.00 | -1.07% | 23 |
| Mar 6, 2026 | 91.03 | 91.03 | 90.97 | 90.97 | 90.97 | 4.93% | 22 |
| Mar 5, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 4.89% | 1 |
| Mar 4, 2026 | 83.29 | 83.29 | 75.37 | 82.66 | 82.66 | 4.20% | 1,214 |
| Mar 2, 2026 | 79.33 | 79.33 | 71.79 | 79.33 | 79.33 | 4.99% | 1,056 |
| Feb 27, 2026 | 72.51 | 76.09 | 72.51 | 75.56 | 75.56 | -1.00% | 13 |
| Feb 26, 2026 | 78.75 | 78.75 | 76.32 | 76.32 | 76.32 | -4.99% | 203 |
| Feb 25, 2026 | 81.00 | 83.73 | 79.80 | 80.33 | 80.33 | -4.36% | 55 |
| Feb 24, 2026 | 92.82 | 92.82 | 83.98 | 83.99 | 83.99 | -4.99% | 28 |
| Feb 23, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.30% | 12 |
| Feb 20, 2026 | 84.86 | 89.05 | 84.86 | 88.67 | 88.67 | -0.73% | 11 |
| Feb 19, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -5.00% | 1 |
| Feb 18, 2026 | 99.19 | 99.19 | 89.75 | 94.02 | 94.02 | -0.48% | 22 |
| Feb 17, 2026 | 94.72 | 94.72 | 94.47 | 94.47 | 94.47 | 4.72% | 5 |
| Feb 16, 2026 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | -0.30% | 1 |
| Feb 9, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.49% | 5 |
| Feb 4, 2026 | 90.75 | 90.93 | 90.75 | 90.93 | 90.93 | -0.30% | 30 |
| Feb 1, 2026 | 100.79 | 100.79 | 91.20 | 91.20 | 91.20 | -5.00% | 2 |
| Jan 27, 2026 | 99.03 | 99.03 | 96.00 | 96.00 | 96.00 | -5.00% | 201 |
| Jan 22, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -0.30% | 1 |
| Jan 20, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | -0.30% | 1 |
| Jan 16, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -5.00% | 31 |
| Jan 14, 2026 | 113.99 | 113.99 | 103.20 | 107.00 | 107.00 | -1.50% | 102 |
| Jan 13, 2026 | 110.96 | 110.96 | 100.72 | 108.63 | 108.63 | 2.46% | 34 |
| Jan 12, 2026 | 110.07 | 110.07 | 99.89 | 106.02 | 106.02 | 0.84% | 266 |
| Jan 9, 2026 | 110.20 | 110.20 | 99.75 | 105.14 | 105.14 | 0.13% | 7 |
| Jan 8, 2026 | 110.20 | 110.20 | 101.66 | 105.00 | 105.00 | - | 9,192 |
| Jan 7, 2026 | 107.30 | 107.30 | 105.00 | 105.00 | 105.00 | 2.73% | 10,004 |
| Jan 6, 2026 | 94.77 | 104.70 | 94.77 | 102.21 | 102.21 | 2.47% | 232 |
| Jan 5, 2026 | 110.25 | 110.25 | 99.75 | 99.75 | 99.75 | -5.00% | 41 |
| Jan 2, 2026 | 101.64 | 109.40 | 99.04 | 105.00 | 105.00 | 0.72% | 41 |
| Jan 1, 2026 | 94.34 | 104.25 | 94.34 | 104.25 | 104.25 | 4.98% | 38 |
| Dec 31, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -4.98% | 37 |
| Dec 30, 2025 | 115.45 | 115.45 | 104.50 | 104.50 | 104.50 | -5.00% | 10,331 |
| Dec 29, 2025 | 110.15 | 115.55 | 104.55 | 110.00 | 110.00 | -0.05% | 15,260 |
| Dec 26, 2025 | 104.95 | 110.15 | 104.95 | 110.05 | 110.05 | 4.86% | 227 |
| Dec 24, 2025 | 105.00 | 105.00 | 95.00 | 104.95 | 104.95 | 4.95% | 5,552 |
| Dec 23, 2025 | 101.00 | 101.00 | 91.55 | 100.00 | 100.00 | 3.79% | 7 |
| Dec 22, 2025 | 94.45 | 96.35 | 94.45 | 96.35 | 96.35 | - | 43 |
| Dec 19, 2025 | 106.45 | 106.45 | 96.35 | 96.35 | 96.35 | -4.98% | 98 |
| Dec 18, 2025 | 106.45 | 106.45 | 101.40 | 101.40 | 101.40 | - | 16 |
| Dec 17, 2025 | 101.40 | 101.40 | 91.80 | 101.40 | 101.40 | 4.97% | 131 |
| Dec 15, 2025 | 106.45 | 106.45 | 96.60 | 96.60 | 96.60 | -4.97% | 39 |
| Dec 12, 2025 | 112.35 | 112.35 | 101.65 | 101.65 | 101.65 | -5.00% | 46 |
| Dec 11, 2025 | 109.35 | 109.35 | 107.00 | 107.00 | 107.00 | 2.74% | 166 |
| Dec 10, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 4.99% | 1 |
| Dec 9, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 4.97% | 1 |
| Dec 8, 2025 | 94.80 | 94.80 | 94.50 | 94.50 | 94.50 | 4.65% | 44 |
| Dec 5, 2025 | 85.80 | 94.75 | 85.80 | 90.30 | 90.30 | - | 92 |
| Dec 4, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -5.00% | 60 |
| Dec 3, 2025 | 95.05 | 99.95 | 95.05 | 95.05 | 95.05 | -5.00% | 305 |
| Dec 2, 2025 | 102.05 | 102.05 | 100.05 | 100.05 | 100.05 | -3.52% | 2 |
| Nov 21, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 4.96% | 1 |
| Nov 20, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -5.00% | 1 |
| Nov 19, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1.81% | 3 |
| Nov 18, 2025 | 103.50 | 103.50 | 102.00 | 102.15 | 102.15 | 3.50% | 51 |
| Nov 17, 2025 | 98.85 | 98.85 | 90.00 | 98.70 | 98.70 | 4.83% | 192 |
| Nov 13, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -1.98% | 5 |
| Nov 10, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -1.99% | 200 |
| Nov 7, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 101 |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | 4 |
| Nov 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.96% | 1 |
| Oct 28, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | 2.00% | 1 |