Skip to main content
Parle Industries Limited (BOM:532911)
India flag India · Delayed Price · Currency is INR
5.03
-0.08 (-1.57%)
At close: Apr 29, 2026

Parle Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.125.185.025.115.11-0.58%124,227
Apr 27, 20265.155.175.095.145.142.19%140,297
Apr 24, 20265.255.395.005.035.03-3.45%530,971
Apr 23, 20265.305.305.025.215.210.58%191,917
Apr 22, 20265.245.255.055.185.181.17%135,538
Apr 21, 20265.155.155.005.125.121.39%189,204
Apr 20, 20265.295.294.915.055.05-1.75%557,639
Apr 17, 20265.405.405.055.145.14-2.28%752,246
Apr 16, 20265.435.435.095.265.26-402,247
Apr 15, 20265.405.435.005.265.260.77%593,309
Apr 13, 20265.655.655.135.225.22-3.15%603,769
Apr 10, 20265.855.895.345.395.39-4.09%564,452
Apr 9, 20265.455.655.215.625.624.27%326,818
Apr 8, 20265.405.485.305.395.393.26%250,038
Apr 7, 20265.195.315.005.225.222.96%300,118
Apr 6, 20265.025.144.945.075.073.05%180,755
Apr 2, 20264.954.964.734.924.924.02%197,321
Apr 1, 20264.734.734.654.734.734.88%259,055
Mar 30, 20264.304.534.114.514.514.40%514,825
Mar 27, 20264.354.504.324.324.32-4.85%533,209
Mar 25, 20265.055.164.544.544.54-9.92%2,152,637
Mar 24, 20264.915.134.915.045.042.23%719,276
Mar 23, 20265.145.144.604.934.93-2.57%529,789
Mar 20, 20265.596.005.045.065.06-9.48%1,312,836
Mar 19, 20265.735.735.325.595.59-2.44%103,103
Mar 18, 20265.565.755.425.735.735.14%289,878
Mar 17, 20265.325.535.305.455.453.61%159,715
Mar 16, 20265.085.304.895.265.266.05%424,240
Mar 13, 20266.156.374.904.964.96-18.15%2,650,090
Mar 12, 20266.656.675.506.066.06-7.06%527,938
Mar 11, 20266.696.696.406.526.520.31%116,681
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