Skip to main content
Parle Industries Limited (BOM:532911)
India flag India · Delayed Price · Currency is INR
6.50
+0.14 (2.20%)
At close: Mar 10, 2026

Parle Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.556.556.006.506.502.20%94,684
Mar 9, 20266.446.445.806.366.36-0.16%133,099
Mar 6, 20266.496.496.226.376.374.94%143,245
Mar 5, 20265.936.165.936.076.074.30%177,178
Mar 4, 20267.387.385.675.825.82-17.68%1,588,381
Mar 2, 20267.487.486.207.077.07-3.81%398,469
Feb 27, 20267.747.747.247.357.35-0.54%116,463
Feb 26, 20267.457.847.117.397.390.96%55,057
Feb 25, 20267.018.306.907.327.325.48%198,951
Feb 24, 20268.158.486.506.946.94-13.79%1,352,983
Feb 23, 20268.478.687.258.058.05-0.37%91,517
Feb 20, 20268.898.967.928.088.08-7.02%196,334
Feb 19, 20268.718.948.558.698.69-1.03%59,116
Feb 18, 20268.639.108.628.788.781.97%81,999
Feb 17, 20268.678.848.578.618.610.82%46,313
Feb 16, 20268.678.748.498.548.54-1.50%27,975
Feb 13, 20268.788.788.518.678.670.23%29,984
Feb 12, 20268.998.998.418.658.65-1.26%31,199
Feb 11, 20269.509.508.568.768.761.51%52,250
Feb 10, 20268.718.718.518.638.63-2.04%39,209
Feb 9, 20268.548.908.548.818.813.40%67,885
Feb 6, 20268.748.748.328.528.52-1.50%28,762
Feb 5, 20269.199.198.318.658.654.34%51,569
Feb 4, 20268.138.437.908.298.292.22%71,214
Feb 3, 20268.448.447.968.118.113.97%90,332
Feb 2, 20267.997.997.707.807.80-0.38%51,871
Feb 1, 20267.937.967.257.837.830.77%120,321
Jan 30, 20268.158.157.507.777.77-2.88%107,490
Jan 29, 20268.388.387.508.008.00-4.42%157,085
Jan 28, 20268.138.448.138.378.372.45%42,050
Jan 27, 20268.548.548.108.178.17-1.68%35,787
Jan 23, 20268.778.778.218.318.313.10%29,512
Jan 22, 20268.218.508.008.068.06-3.01%53,793
Jan 21, 20268.218.758.218.318.31-35,501
Jan 20, 20268.668.978.218.318.31-5.68%61,403
Jan 19, 20268.869.058.608.818.81-0.11%57,206
Jan 16, 20268.529.008.528.828.823.04%94,627
Jan 14, 20268.728.758.508.568.56-1.83%44,570
Jan 13, 20268.748.748.378.728.721.51%45,245
Jan 12, 20268.818.868.158.598.59-2.50%115,533
Jan 9, 20268.908.958.618.818.81-1.78%56,687
Jan 8, 20269.009.008.738.978.970.67%45,361
Jan 7, 20269.119.118.758.918.91-0.22%46,052
Jan 6, 20268.999.138.658.938.93-0.67%52,904
Jan 5, 20269.189.188.608.998.99-95,653
Jan 2, 20269.099.098.918.998.99-57,395
Jan 1, 20268.909.198.908.998.99-0.22%19,093
Dec 31, 20258.999.458.869.019.010.67%33,598
Dec 30, 20258.869.188.858.958.95-42,344
Dec 29, 20258.958.978.818.958.95-0.22%45,665
Dec 26, 20258.929.088.808.978.97-0.11%43,954
Dec 24, 20259.159.158.958.988.98-0.77%45,242
Dec 23, 20258.809.558.629.059.052.03%60,646
Dec 22, 20259.199.198.308.878.870.45%71,128
Dec 19, 20259.099.098.008.838.83-2.86%110,468
Dec 18, 20259.029.138.949.099.090.66%22,047
Dec 17, 20259.159.158.909.039.030.67%20,121
Dec 16, 20259.199.198.838.978.97-0.66%41,611
Dec 15, 20259.319.328.119.039.03-2.48%118,064
Dec 12, 20259.339.389.119.269.26-0.22%28,091
Dec 11, 20259.469.467.909.289.280.11%56,534
Dec 10, 20259.329.439.229.279.27-0.11%53,982
Dec 9, 20259.449.449.209.289.280.22%29,934
Dec 8, 20259.309.469.039.269.26-0.86%47,122
Dec 5, 20259.289.489.019.349.34-0.53%48,663
Dec 4, 20259.259.479.259.399.39-0.32%30,913
Dec 3, 20259.509.509.369.429.420.53%42,912
Dec 2, 20259.409.499.319.379.37-0.32%32,074
Dec 1, 20259.449.499.299.409.400.21%53,149
Nov 28, 20259.499.509.309.389.38-0.64%63,333
Nov 27, 20259.429.509.319.449.44-0.11%53,073
Nov 26, 20259.479.609.339.459.45-0.21%29,019
Nov 25, 20259.229.589.229.479.470.64%20,553
Nov 24, 20259.609.659.359.419.41-1.67%46,524
Nov 21, 20259.529.699.509.579.57-0.31%36,556
Nov 20, 20259.809.859.539.609.60-0.10%49,164
Nov 19, 20259.659.749.519.619.61-0.41%36,666
Nov 18, 20259.659.989.519.659.65-0.62%47,014
Nov 17, 20259.6510.509.519.719.71-0.61%97,996
Nov 14, 20259.709.949.709.779.77-0.10%26,254
Nov 13, 20259.999.999.459.789.78-0.71%81,819
Nov 12, 20259.8010.259.589.859.852.93%67,010
Nov 11, 20259.529.759.439.579.570.31%52,133
Nov 10, 20259.709.849.409.549.54-1.75%43,797
Nov 7, 20259.579.819.519.719.711.36%38,116
Nov 6, 20259.639.819.409.589.58-2.34%100,398
Nov 4, 20259.619.959.619.819.81-0.30%36,774
Nov 3, 20259.859.979.709.849.840.51%63,444
Oct 31, 20259.889.889.219.799.790.93%84,445
Oct 30, 20259.059.909.059.709.70-1.62%152,213
Oct 29, 20259.959.959.809.869.86-0.10%93,499
Oct 28, 20259.9810.009.859.879.87-0.80%76,102
Oct 27, 202510.0710.079.909.959.95-0.30%67,152
Oct 24, 202510.1510.159.909.989.98-0.50%131,572
Oct 23, 202510.1810.1810.0010.0310.03-1.38%74,251
Oct 21, 202510.2510.609.9910.1710.170.89%27,115
Oct 20, 202510.1710.179.9210.0810.080.30%41,264
Oct 17, 202510.1410.1710.0210.0510.05-0.59%33,583
Oct 16, 202510.1410.1810.0010.1110.110.30%49,248
Oct 15, 202510.0510.159.9110.0810.080.60%28,268