Pharmaids Pharmaceuticals Limited (BOM:524572)
India
· Delayed Price · Currency is INR 35.41
+1.41 (4.15%)
At close: Mar 10, 2026
Pharmaids Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.16 | 34.95 | 32.16 | 34.00 | 34.00 | -0.85% | 15,945 |
| Mar 6, 2026 | 34.21 | 36.88 | 33.20 | 34.29 | 34.29 | -5.07% | 38,344 |
| Mar 5, 2026 | 39.30 | 39.30 | 34.00 | 36.12 | 36.12 | 3.61% | 120,251 |
| Mar 4, 2026 | 33.49 | 36.50 | 32.90 | 34.86 | 34.86 | 7.36% | 5,452 |
| Mar 2, 2026 | 31.89 | 32.90 | 31.00 | 32.47 | 32.47 | 3.28% | 14,147 |
| Feb 27, 2026 | 34.90 | 34.90 | 30.80 | 31.44 | 31.44 | 0.74% | 11,109 |
| Feb 26, 2026 | 35.12 | 35.99 | 30.00 | 31.21 | 31.21 | -11.13% | 40,760 |
| Feb 25, 2026 | 37.70 | 37.70 | 33.51 | 35.12 | 35.12 | 3.60% | 14,551 |
| Feb 24, 2026 | 33.70 | 34.80 | 33.01 | 33.90 | 33.90 | -3.20% | 2,474 |
| Feb 23, 2026 | 37.25 | 37.50 | 34.23 | 35.02 | 35.02 | -0.03% | 7,065 |
| Feb 20, 2026 | 36.50 | 36.50 | 30.56 | 35.03 | 35.03 | 0.23% | 48,676 |
| Feb 19, 2026 | 35.99 | 35.99 | 34.00 | 34.95 | 34.95 | 0.72% | 7,136 |
| Feb 18, 2026 | 36.49 | 37.00 | 34.50 | 34.70 | 34.70 | -2.06% | 15,735 |
| Feb 17, 2026 | 38.45 | 39.69 | 35.00 | 35.43 | 35.43 | -7.85% | 19,723 |
| Feb 16, 2026 | 37.25 | 39.89 | 35.20 | 38.45 | 38.45 | 1.18% | 6,427 |
| Feb 13, 2026 | 40.00 | 40.00 | 37.99 | 38.00 | 38.00 | -4.69% | 7,761 |
| Feb 12, 2026 | 39.99 | 40.00 | 37.31 | 39.87 | 39.87 | 2.36% | 7,104 |
| Feb 11, 2026 | 38.42 | 40.80 | 38.10 | 38.95 | 38.95 | -0.64% | 1,125 |
| Feb 10, 2026 | 39.60 | 39.60 | 38.90 | 39.20 | 39.20 | -1.88% | 5,030 |
| Feb 9, 2026 | 40.20 | 40.49 | 39.00 | 39.95 | 39.95 | 1.86% | 1,893 |
| Feb 6, 2026 | 43.00 | 43.00 | 39.00 | 39.22 | 39.22 | -1.46% | 8,262 |
| Feb 5, 2026 | 42.00 | 42.00 | 38.00 | 39.80 | 39.80 | -4.94% | 8,639 |
| Feb 4, 2026 | 41.99 | 42.00 | 39.05 | 41.87 | 41.87 | 3.92% | 3,319 |
| Feb 3, 2026 | 44.00 | 44.00 | 39.16 | 40.29 | 40.29 | 1.03% | 4,644 |
| Feb 2, 2026 | 40.60 | 43.00 | 37.11 | 39.88 | 39.88 | -1.89% | 8,842 |
| Feb 1, 2026 | 43.85 | 43.85 | 40.60 | 40.65 | 40.65 | -2.12% | 6,446 |
| Jan 30, 2026 | 43.85 | 43.85 | 40.99 | 41.53 | 41.53 | -2.35% | 10,516 |
| Jan 29, 2026 | 41.17 | 44.60 | 41.10 | 42.53 | 42.53 | -3.80% | 3,275 |
| Jan 28, 2026 | 43.80 | 44.82 | 42.85 | 44.21 | 44.21 | 0.94% | 2,590 |
| Jan 27, 2026 | 42.46 | 45.44 | 42.46 | 43.80 | 43.80 | 3.16% | 1,662 |
| Jan 23, 2026 | 44.25 | 46.99 | 42.13 | 42.46 | 42.46 | -4.05% | 2,111 |
| Jan 22, 2026 | 44.50 | 47.47 | 44.20 | 44.25 | 44.25 | -2.70% | 2,631 |
| Jan 21, 2026 | 45.00 | 47.90 | 44.20 | 45.48 | 45.48 | 1.07% | 948 |
| Jan 20, 2026 | 46.91 | 47.90 | 44.50 | 45.00 | 45.00 | -3.35% | 2,349 |
| Jan 19, 2026 | 46.25 | 47.98 | 46.25 | 46.56 | 46.56 | -1.56% | 1,038 |
| Jan 16, 2026 | 47.82 | 49.30 | 47.06 | 47.30 | 47.30 | -0.61% | 3,765 |
| Jan 14, 2026 | 47.28 | 47.88 | 46.00 | 47.59 | 47.59 | 0.17% | 3,981 |
| Jan 13, 2026 | 45.31 | 47.51 | 45.31 | 47.51 | 47.51 | 2.46% | 667 |
| Jan 12, 2026 | 50.90 | 50.90 | 46.01 | 46.37 | 46.37 | -2.38% | 1,635 |
| Jan 9, 2026 | 48.00 | 48.33 | 46.50 | 47.50 | 47.50 | -0.61% | 2,338 |
| Jan 8, 2026 | 50.89 | 50.89 | 47.16 | 47.79 | 47.79 | -0.04% | 5,447 |
| Jan 7, 2026 | 50.40 | 50.40 | 47.01 | 47.81 | 47.81 | 4.75% | 4,713 |
| Jan 6, 2026 | 48.00 | 48.00 | 45.60 | 45.64 | 45.64 | -4.10% | 3,777 |
| Jan 5, 2026 | 47.00 | 49.75 | 46.08 | 47.59 | 47.59 | 3.28% | 297 |
| Jan 2, 2026 | 47.70 | 47.70 | 46.03 | 46.08 | 46.08 | -3.42% | 5,640 |
| Jan 1, 2026 | 47.66 | 49.49 | 47.11 | 47.71 | 47.71 | 0.10% | 1,498 |
| Dec 31, 2025 | 48.60 | 48.60 | 47.00 | 47.66 | 47.66 | 2.27% | 3,232 |
| Dec 30, 2025 | 47.63 | 49.63 | 46.40 | 46.60 | 46.60 | -2.16% | 6,918 |
| Dec 29, 2025 | 48.51 | 48.98 | 47.00 | 47.63 | 47.63 | -2.28% | 3,111 |
| Dec 26, 2025 | 48.02 | 51.79 | 48.02 | 48.74 | 48.74 | -2.27% | 8,663 |
| Dec 24, 2025 | 48.01 | 51.20 | 48.01 | 49.87 | 49.87 | 3.06% | 3,481 |
| Dec 23, 2025 | 48.00 | 52.89 | 48.00 | 48.39 | 48.39 | -3.22% | 9,917 |
| Dec 22, 2025 | 50.87 | 50.87 | 48.50 | 50.00 | 50.00 | -0.02% | 1,663 |
| Dec 19, 2025 | 49.40 | 50.87 | 48.80 | 50.01 | 50.01 | 0.62% | 1,895 |
| Dec 18, 2025 | 49.75 | 49.75 | 48.52 | 49.70 | 49.70 | 3.43% | 1,182 |
| Dec 17, 2025 | 51.98 | 51.98 | 48.00 | 48.05 | 48.05 | -1.09% | 5,401 |
| Dec 16, 2025 | 50.00 | 50.00 | 48.25 | 48.58 | 48.58 | -2.84% | 2,920 |
| Dec 15, 2025 | 48.02 | 50.20 | 47.01 | 50.00 | 50.00 | 1.24% | 1,538 |
| Dec 12, 2025 | 51.05 | 51.05 | 48.50 | 49.39 | 49.39 | -1.32% | 1,150 |
| Dec 11, 2025 | 51.95 | 51.95 | 49.07 | 50.05 | 50.05 | 0.28% | 557 |
| Dec 10, 2025 | 51.90 | 51.90 | 48.60 | 49.91 | 49.91 | -1.69% | 1,864 |
| Dec 9, 2025 | 53.90 | 53.90 | 47.67 | 50.77 | 50.77 | -3.07% | 14,249 |
| Dec 8, 2025 | 48.01 | 53.50 | 48.01 | 52.38 | 52.38 | 3.72% | 25,282 |
| Dec 5, 2025 | 53.50 | 53.50 | 47.70 | 50.50 | 50.50 | -2.00% | 2,159 |
| Dec 4, 2025 | 48.02 | 53.19 | 48.02 | 51.53 | 51.53 | 3.16% | 5,347 |
| Dec 3, 2025 | 48.89 | 50.99 | 46.70 | 49.95 | 49.95 | 4.76% | 31,286 |
| Dec 2, 2025 | 44.36 | 48.00 | 44.36 | 47.68 | 47.68 | 8.17% | 43,757 |
| Dec 1, 2025 | 46.90 | 46.93 | 43.30 | 44.08 | 44.08 | -4.13% | 10,810 |
| Nov 28, 2025 | 46.88 | 46.88 | 45.35 | 45.98 | 45.98 | 1.39% | 1,923 |
| Nov 27, 2025 | 47.99 | 47.99 | 45.05 | 45.35 | 45.35 | -4.22% | 9,600 |
| Nov 26, 2025 | 48.80 | 48.80 | 46.00 | 47.35 | 47.35 | -3.97% | 4,469 |
| Nov 25, 2025 | 50.29 | 50.29 | 46.50 | 49.31 | 49.31 | -1.58% | 2,437 |
| Nov 24, 2025 | 48.85 | 51.00 | 47.60 | 50.10 | 50.10 | 5.25% | 8,118 |
| Nov 21, 2025 | 46.79 | 52.97 | 46.79 | 47.60 | 47.60 | 2.01% | 5,663 |
| Nov 20, 2025 | 47.30 | 50.00 | 46.33 | 46.66 | 46.66 | -4.95% | 3,128 |
| Nov 19, 2025 | 47.22 | 49.88 | 47.22 | 49.09 | 49.09 | 4.47% | 6,219 |
| Nov 18, 2025 | 47.82 | 47.82 | 46.05 | 46.99 | 46.99 | -1.74% | 4,831 |
| Nov 17, 2025 | 46.40 | 48.00 | 45.08 | 47.82 | 47.82 | 7.68% | 15,145 |
| Nov 14, 2025 | 46.67 | 46.67 | 43.90 | 44.41 | 44.41 | -3.06% | 3,546 |
| Nov 13, 2025 | 45.00 | 47.89 | 43.05 | 45.81 | 45.81 | 2.00% | 5,063 |
| Nov 12, 2025 | 48.97 | 48.97 | 43.45 | 44.91 | 44.91 | -8.31% | 22,131 |
| Nov 11, 2025 | 48.97 | 49.97 | 47.00 | 48.98 | 48.98 | 1.16% | 5,407 |
| Nov 10, 2025 | 52.00 | 52.00 | 47.00 | 48.42 | 48.42 | 1.53% | 5,459 |
| Nov 7, 2025 | 46.81 | 48.89 | 44.16 | 47.69 | 47.69 | 1.38% | 5,867 |
| Nov 6, 2025 | 49.17 | 51.91 | 46.64 | 47.04 | 47.04 | -2.43% | 3,843 |
| Nov 4, 2025 | 49.21 | 50.89 | 48.15 | 48.21 | 48.21 | -3.23% | 5,175 |
| Nov 3, 2025 | 48.65 | 51.91 | 48.65 | 49.82 | 49.82 | 0.63% | 8,927 |
| Oct 31, 2025 | 51.51 | 51.51 | 49.01 | 49.51 | 49.51 | -1.20% | 4,040 |
| Oct 30, 2025 | 51.51 | 51.51 | 48.72 | 50.11 | 50.11 | -1.71% | 2,582 |
| Oct 29, 2025 | 52.20 | 52.20 | 49.15 | 50.98 | 50.98 | 0.39% | 3,383 |
| Oct 28, 2025 | 51.99 | 51.99 | 49.40 | 50.78 | 50.78 | 0.14% | 2,754 |
| Oct 27, 2025 | 48.74 | 51.00 | 48.74 | 50.71 | 50.71 | 3.53% | 8,742 |
| Oct 24, 2025 | 50.90 | 50.90 | 48.82 | 48.98 | 48.98 | -1.76% | 8,306 |
| Oct 23, 2025 | 49.31 | 50.72 | 48.03 | 49.86 | 49.86 | 2.57% | 11,727 |
| Oct 21, 2025 | 49.26 | 51.29 | 47.20 | 48.61 | 48.61 | -1.28% | 7,396 |
| Oct 20, 2025 | 52.50 | 52.50 | 47.51 | 49.24 | 49.24 | 0.65% | 4,063 |
| Oct 17, 2025 | 49.48 | 49.48 | 48.21 | 48.92 | 48.92 | -0.93% | 1,845 |
| Oct 16, 2025 | 50.46 | 50.46 | 48.21 | 49.38 | 49.38 | 4.09% | 6,061 |
| Oct 15, 2025 | 44.80 | 48.00 | 43.12 | 47.44 | 47.44 | 6.18% | 9,814 |
| Oct 14, 2025 | 45.08 | 46.00 | 43.30 | 44.68 | 44.68 | 4.05% | 4,270 |