Pharmaids Pharmaceuticals Limited (BOM:524572)
India
· Delayed Price · Currency is INR 30.88
+0.63 (2.08%)
At close: Apr 28, 2026
Pharmaids Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.88 | 30.88 | 29.36 | 29.62 | 29.62 | -4.08% | 8,935 |
| Apr 28, 2026 | 31.94 | 31.94 | 29.51 | 30.88 | 30.88 | 2.08% | 4,080 |
| Apr 27, 2026 | 30.28 | 31.00 | 29.50 | 30.25 | 30.25 | 1.89% | 16,114 |
| Apr 24, 2026 | 31.15 | 31.15 | 29.60 | 29.69 | 29.69 | -4.23% | 5,607 |
| Apr 23, 2026 | 31.89 | 31.89 | 29.65 | 31.00 | 31.00 | 0.06% | 4,948 |
| Apr 22, 2026 | 32.42 | 32.42 | 30.00 | 30.98 | 30.98 | 1.57% | 7,509 |
| Apr 21, 2026 | 32.42 | 32.42 | 30.30 | 30.50 | 30.50 | -1.36% | 2,726 |
| Apr 20, 2026 | 32.49 | 32.49 | 30.00 | 30.92 | 30.92 | -1.56% | 7,783 |
| Apr 17, 2026 | 30.15 | 35.00 | 30.00 | 31.41 | 31.41 | 2.08% | 26,839 |
| Apr 16, 2026 | 32.36 | 32.36 | 29.75 | 30.77 | 30.77 | -0.74% | 9,758 |
| Apr 15, 2026 | 30.82 | 33.55 | 29.07 | 31.00 | 31.00 | 0.65% | 10,043 |
| Apr 13, 2026 | 30.91 | 30.91 | 29.18 | 30.80 | 30.80 | -0.61% | 2,552 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.50 | 30.99 | 30.99 | 1.14% | 3,217 |
| Apr 9, 2026 | 30.10 | 31.30 | 30.10 | 30.64 | 30.64 | 0.76% | 2,208 |
| Apr 8, 2026 | 31.90 | 31.91 | 30.31 | 30.41 | 30.41 | 0.50% | 5,373 |
| Apr 7, 2026 | 30.00 | 33.99 | 30.00 | 30.26 | 30.26 | -1.85% | 13,895 |
| Apr 6, 2026 | 31.01 | 33.98 | 30.00 | 30.83 | 30.83 | -0.19% | 1,303 |
| Apr 2, 2026 | 31.90 | 31.90 | 30.00 | 30.89 | 30.89 | 8.01% | 2,570 |
| Apr 1, 2026 | 27.90 | 30.97 | 27.90 | 28.60 | 28.60 | 3.36% | 2,940 |
| Mar 30, 2026 | 28.50 | 32.99 | 27.10 | 27.67 | 27.67 | -8.59% | 5,114 |
| Mar 27, 2026 | 31.74 | 31.74 | 29.05 | 30.27 | 30.27 | -5.08% | 23,286 |
| Mar 25, 2026 | 31.85 | 32.50 | 31.01 | 31.89 | 31.89 | 1.30% | 6,419 |
| Mar 24, 2026 | 31.98 | 32.14 | 30.31 | 31.48 | 31.48 | 3.93% | 17,257 |
| Mar 23, 2026 | 33.95 | 33.95 | 30.00 | 30.29 | 30.29 | -5.37% | 14,736 |
| Mar 20, 2026 | 33.00 | 33.98 | 31.81 | 32.01 | 32.01 | -3.58% | 4,210 |
| Mar 19, 2026 | 34.69 | 34.69 | 32.52 | 33.20 | 33.20 | -0.06% | 2,585 |
| Mar 18, 2026 | 34.50 | 34.50 | 32.38 | 33.22 | 33.22 | 0.64% | 4,457 |
| Mar 17, 2026 | 32.00 | 36.79 | 32.00 | 33.01 | 33.01 | 3.09% | 5,527 |
| Mar 16, 2026 | 33.00 | 34.28 | 31.21 | 32.02 | 32.02 | -5.07% | 6,287 |
| Mar 13, 2026 | 33.80 | 34.51 | 32.11 | 33.73 | 33.73 | -0.21% | 7,528 |
| Mar 12, 2026 | 35.59 | 37.99 | 33.01 | 33.80 | 33.80 | -5.03% | 108,859 |
| Mar 11, 2026 | 35.80 | 37.90 | 34.70 | 35.59 | 35.59 | 0.51% | 8,639 |
| Mar 10, 2026 | 35.90 | 38.00 | 34.25 | 35.41 | 35.41 | 4.15% | 29,499 |
| 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 |