Phaarmasia Limited (BOM:523620)
India
· Delayed Price · Currency is INR 93.49
-4.91 (-4.99%)
At close: Apr 29, 2026
Phaarmasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 102.00 | 98.40 | 98.40 | 98.40 | -4.97% | 549 |
| Apr 27, 2026 | 109.00 | 109.00 | 103.55 | 103.55 | 103.55 | -5.00% | 183 |
| Apr 24, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -3.50% | 22 |
| Apr 21, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - | 3 |
| Apr 20, 2026 | 113.80 | 113.80 | 112.95 | 112.95 | 112.95 | -0.75% | 94 |
| Apr 17, 2026 | 112.00 | 114.00 | 112.00 | 113.80 | 113.80 | 1.61% | 150 |
| Apr 16, 2026 | 108.00 | 112.56 | 104.90 | 112.00 | 112.00 | 4.44% | 943 |
| Apr 15, 2026 | 102.14 | 107.24 | 102.14 | 107.24 | 107.24 | 4.99% | 1,824 |
| Apr 13, 2026 | 97.83 | 102.70 | 97.83 | 102.14 | 102.14 | 4.41% | 1,147 |
| Apr 10, 2026 | 97.83 | 97.83 | 97.80 | 97.83 | 97.83 | 10.00% | 748 |
| Apr 9, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 9.99% | 444 |
| Apr 8, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 10.00% | 220 |
| Apr 7, 2026 | 69.66 | 73.51 | 69.66 | 73.51 | 73.51 | 5.00% | 312 |
| Apr 6, 2026 | 69.00 | 70.01 | 69.00 | 70.01 | 70.01 | -2.00% | 336 |
| Apr 2, 2026 | 75.20 | 75.20 | 71.44 | 71.44 | 71.44 | -5.00% | 145 |
| Apr 1, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 405 |
| Mar 30, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.49% | 15 |
| Mar 25, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.49% | 31 |
| Mar 24, 2026 | 79.00 | 79.00 | 75.20 | 75.20 | 75.20 | -4.81% | 572 |
| Mar 23, 2026 | 81.36 | 81.36 | 79.00 | 79.00 | 79.00 | -0.95% | 93 |
| Mar 20, 2026 | 78.50 | 80.78 | 78.50 | 79.76 | 79.76 | -1.75% | 106 |
| Mar 19, 2026 | 85.45 | 85.45 | 81.18 | 81.18 | 81.18 | -5.00% | 203 |
| Mar 18, 2026 | 89.94 | 89.94 | 85.45 | 85.45 | 85.45 | -4.99% | 349 |
| Mar 12, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.49% | 10 |
| Mar 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.68% | 100 |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 11 |
| 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 |