Phaarmasia Limited (BOM:523620)
India
· Delayed Price · Currency is INR 85.50
0.00 (0.00%)
At close: Mar 10, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.45% | 104 |
| Mar 4, 2026 | 81.86 | 82.27 | 81.86 | 81.86 | 81.86 | -0.50% | 7 |
| Mar 2, 2026 | 86.59 | 86.59 | 82.27 | 82.27 | 82.27 | -4.99% | 426 |
| Feb 27, 2026 | 91.14 | 91.14 | 86.59 | 86.59 | 86.59 | -4.99% | 445 |
| Feb 26, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -2.00% | 317 |
| Feb 25, 2026 | 96.90 | 101.74 | 93.00 | 93.00 | 93.00 | -4.02% | 355 |
| Feb 24, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -4.99% | 280 |
| Feb 20, 2026 | 99.00 | 101.99 | 98.87 | 101.99 | 101.99 | -2.00% | 1,092 |
| Feb 19, 2026 | 94.17 | 104.07 | 94.17 | 104.07 | 104.07 | 4.99% | 4,925 |
| Feb 18, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -4.99% | 41 |
| Feb 17, 2026 | 107.50 | 107.50 | 104.33 | 104.33 | 104.33 | -5.00% | 1,085 |
| Feb 16, 2026 | 113.29 | 113.29 | 109.82 | 109.82 | 109.82 | -5.00% | 298 |
| Feb 13, 2026 | 118.70 | 118.70 | 112.77 | 115.60 | 115.60 | -2.61% | 240 |
| Feb 12, 2026 | 119.96 | 123.97 | 113.97 | 118.70 | 118.70 | -1.05% | 3,714 |
| Feb 11, 2026 | 119.80 | 119.96 | 118.99 | 119.96 | 119.96 | 5.00% | 10,012 |
| Feb 10, 2026 | 114.25 | 114.25 | 113.95 | 114.25 | 114.25 | 5.00% | 5,976 |
| Feb 9, 2026 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 5.00% | 1,193 |
| Feb 6, 2026 | 99.19 | 103.63 | 93.77 | 103.63 | 103.63 | 4.99% | 1,362 |
| Feb 5, 2026 | 89.35 | 98.70 | 89.35 | 98.70 | 98.70 | 4.94% | 1,016 |
| Feb 4, 2026 | 94.05 | 94.06 | 94.05 | 94.05 | 94.05 | -5.00% | 1,261 |
| Feb 3, 2026 | 98.75 | 99.00 | 98.75 | 99.00 | 99.00 | - | 296 |
| Feb 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 105 |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 27 |
| Jan 29, 2026 | 92.80 | 102.40 | 92.80 | 100.00 | 100.00 | 2.41% | 745 |
| Jan 28, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.96% | 11,264 |
| Jan 27, 2026 | 108.15 | 108.15 | 102.75 | 102.75 | 102.75 | -4.99% | 8,080 |
| Jan 23, 2026 | 108.20 | 108.20 | 108.15 | 108.15 | 108.15 | -1.99% | 3,003 |
| Jan 22, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -2.00% | 109 |
| Jan 21, 2026 | 114.30 | 114.30 | 112.60 | 112.60 | 112.60 | -1.96% | 2,726 |
| Jan 20, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -1.96% | 3,714 |
| Jan 19, 2026 | 117.10 | 117.15 | 117.10 | 117.15 | 117.15 | -1.93% | 2,682 |
| Jan 16, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.97% | 159 |
| Jan 14, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -1.97% | 148 |
| Jan 13, 2026 | 124.15 | 129.15 | 124.15 | 124.30 | 124.30 | -1.86% | 10,819 |
| Jan 12, 2026 | 131.75 | 131.75 | 126.65 | 126.65 | 126.65 | -1.97% | 2,273 |
| Jan 9, 2026 | 129.20 | 129.20 | 128.90 | 129.20 | 129.20 | 1.97% | 1,400 |
| Jan 8, 2026 | 121.80 | 126.70 | 121.80 | 126.70 | 126.70 | 1.97% | 12,516 |
| Jan 7, 2026 | 122.20 | 124.25 | 122.20 | 124.25 | 124.25 | 1.97% | 1,735 |
| Jan 6, 2026 | 121.85 | 121.85 | 121.75 | 121.85 | 121.85 | 1.97% | 17,272 |
| Jan 5, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.96% | 1,420 |
| Jan 2, 2026 | 117.20 | 117.20 | 117.00 | 117.20 | 117.20 | 1.96% | 1,175 |
| Jan 1, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 1.96% | 182 |
| Dec 31, 2025 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | 2.00% | 276 |
| Dec 30, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | 1.99% | 1,692 |
| Dec 29, 2025 | 108.37 | 108.37 | 108.36 | 108.37 | 108.37 | 2.00% | 1,405 |
| Dec 26, 2025 | 108.41 | 108.41 | 106.25 | 106.25 | 106.25 | -1.99% | 11,719 |
| Dec 24, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 1.99% | 7,927 |
| Dec 23, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | 2.00% | 3,161 |
| Dec 22, 2025 | 100.13 | 104.21 | 100.13 | 104.21 | 104.21 | 2.00% | 8,719 |
| Dec 19, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | 2.00% | 2,209 |
| Dec 18, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 2.00% | 917 |
| Dec 17, 2025 | 98.22 | 98.22 | 98.21 | 98.21 | 98.21 | 1.98% | 448 |
| Dec 16, 2025 | 96.30 | 96.30 | 96.00 | 96.30 | 96.30 | 1.99% | 536 |
| Dec 15, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 2.00% | 3,838 |
| Dec 12, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 1.99% | 691 |
| Dec 11, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 1.99% | 2,281 |
| Dec 10, 2025 | 86.32 | 88.99 | 86.32 | 88.99 | 88.99 | 1.03% | 25,237 |
| Dec 9, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 4.99% | 1,709 |
| Dec 8, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 4.99% | 6,592 |
| Dec 5, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 4.99% | 483 |
| Dec 4, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 4.99% | 2,124 |
| Dec 3, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 5.00% | 2,302 |
| Dec 2, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 4.99% | 2,530 |
| Dec 1, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 5.00% | 458 |
| Nov 28, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 5.00% | 2,122 |
| Nov 27, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 5.00% | 2,206 |
| Nov 26, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4.99% | 360 |
| Nov 25, 2025 | 54.09 | 54.10 | 54.09 | 54.10 | 54.10 | 4.99% | 1,679 |
| Nov 24, 2025 | 51.53 | 51.53 | 50.00 | 51.53 | 51.53 | 4.99% | 5,075 |
| Nov 21, 2025 | 49.08 | 49.08 | 46.76 | 49.08 | 49.08 | 4.98% | 13,092 |
| Nov 20, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 4.99% | 723 |
| Nov 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 9.98% | 2,197 |
| Nov 18, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 10.00% | 834 |
| Nov 17, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 9.98% | 2,594 |
| Nov 14, 2025 | 33.00 | 34.39 | 31.00 | 33.47 | 33.47 | 1.42% | 1,041 |
| Nov 13, 2025 | 33.97 | 33.97 | 32.55 | 33.00 | 33.00 | -2.88% | 1,051 |
| Nov 12, 2025 | 33.98 | 34.00 | 33.98 | 33.98 | 33.98 | 0.38% | 615 |
| Nov 11, 2025 | 31.32 | 34.42 | 31.32 | 33.85 | 33.85 | 2.58% | 3,073 |
| Nov 10, 2025 | 34.00 | 34.90 | 31.90 | 33.00 | 33.00 | -1.79% | 176 |
| Nov 7, 2025 | 34.17 | 34.17 | 30.60 | 33.60 | 33.60 | -1.18% | 361 |
| Nov 6, 2025 | 34.96 | 34.96 | 33.57 | 34.00 | 34.00 | 1.28% | 548 |
| Nov 4, 2025 | 34.90 | 34.90 | 33.55 | 33.57 | 33.57 | -3.98% | 270 |
| Nov 3, 2025 | 30.32 | 34.97 | 30.32 | 34.96 | 34.96 | 3.83% | 71 |
| Oct 30, 2025 | 35.00 | 35.89 | 33.60 | 33.67 | 33.67 | -1.29% | 599 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.10 | 34.11 | 34.11 | -0.26% | 443 |
| Oct 28, 2025 | 36.55 | 36.55 | 33.66 | 34.20 | 34.20 | -6.63% | 2,552 |
| Oct 27, 2025 | 37.74 | 37.74 | 34.00 | 36.63 | 36.63 | 2.89% | 802 |
| Oct 24, 2025 | 34.00 | 35.62 | 33.34 | 35.60 | 35.60 | 6.49% | 84 |
| Oct 23, 2025 | 39.59 | 39.59 | 33.14 | 33.43 | 33.43 | -7.14% | 6,665 |
| Oct 21, 2025 | 36.98 | 36.98 | 36.00 | 36.00 | 36.00 | -3.07% | 43 |
| Oct 20, 2025 | 39.35 | 39.35 | 36.00 | 37.14 | 37.14 | 3.22% | 20 |
| Oct 17, 2025 | 32.11 | 37.00 | 32.11 | 35.98 | 35.98 | 1.84% | 611 |
| Oct 16, 2025 | 32.70 | 35.39 | 30.11 | 35.33 | 35.33 | 8.04% | 252 |
| Oct 15, 2025 | 30.01 | 32.97 | 30.01 | 32.70 | 32.70 | 8.96% | 2,525 |
| Oct 13, 2025 | 33.00 | 33.98 | 30.01 | 30.01 | 30.01 | -3.88% | 2,071 |
| Oct 10, 2025 | 33.85 | 33.85 | 30.25 | 31.22 | 31.22 | -0.13% | 2,892 |
| Oct 9, 2025 | 37.98 | 37.98 | 31.17 | 31.26 | 31.26 | -9.63% | 581 |
| Oct 8, 2025 | 36.96 | 36.96 | 33.79 | 34.59 | 34.59 | 2.37% | 63 |
| Oct 7, 2025 | 35.68 | 35.68 | 32.50 | 33.79 | 33.79 | -0.59% | 44 |
| Oct 6, 2025 | 33.60 | 35.29 | 32.21 | 33.99 | 33.99 | 0.27% | 4,336 |