Parvati Sweetners and Power Limited (BOM:541347)
India
· Delayed Price · Currency is INR 7.85
+0.11 (1.42%)
At close: Mar 9, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.59 | 8.10 | 7.39 | 7.85 | 7.85 | 1.42% | 2,648 |
| Mar 6, 2026 | 7.64 | 7.87 | 7.33 | 7.74 | 7.74 | 1.31% | 4,187 |
| Mar 5, 2026 | 7.96 | 7.96 | 7.50 | 7.64 | 7.64 | 0.13% | 4,826 |
| Mar 4, 2026 | 7.61 | 7.96 | 7.59 | 7.63 | 7.63 | -4.39% | 13,033 |
| Mar 2, 2026 | 8.33 | 8.34 | 7.92 | 7.98 | 7.98 | -4.20% | 17,877 |
| Feb 27, 2026 | 8.24 | 8.43 | 7.82 | 8.33 | 8.33 | 3.09% | 5,705 |
| Feb 26, 2026 | 7.62 | 8.18 | 7.62 | 8.08 | 8.08 | 2.67% | 3,834 |
| Feb 25, 2026 | 8.02 | 8.22 | 7.82 | 7.87 | 7.87 | -1.38% | 4,762 |
| Feb 24, 2026 | 8.02 | 8.24 | 7.88 | 7.98 | 7.98 | -3.27% | 16,549 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | -0.12% | 1,659 |
| Feb 20, 2026 | 8.37 | 8.50 | 8.05 | 8.26 | 8.26 | -1.55% | 16,249 |
| Feb 19, 2026 | 8.39 | 8.52 | 8.00 | 8.39 | 8.39 | 0.36% | 11,198 |
| Feb 18, 2026 | 8.48 | 8.48 | 8.07 | 8.36 | 8.36 | 0.12% | 4,096 |
| Feb 17, 2026 | 8.35 | 8.49 | 8.02 | 8.35 | 8.35 | 0.85% | 6,192 |
| Feb 16, 2026 | 8.10 | 8.49 | 7.95 | 8.28 | 8.28 | -0.24% | 26,405 |
| Feb 13, 2026 | 8.14 | 8.68 | 8.13 | 8.30 | 8.30 | -1.78% | 9,342 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.21 | 8.45 | 8.45 | -1.05% | 13,350 |
| Feb 11, 2026 | 8.61 | 8.69 | 8.20 | 8.54 | 8.54 | 1.55% | 11,338 |
| Feb 10, 2026 | 8.65 | 8.77 | 8.15 | 8.41 | 8.41 | 0.24% | 20,298 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.39 | 8.39 | 8.39 | -4.98% | 30,817 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.60 | 8.83 | 8.83 | -2.00% | 13,180 |
| Feb 5, 2026 | 8.56 | 9.18 | 8.56 | 9.01 | 9.01 | 0.90% | 1,868 |
| Feb 4, 2026 | 9.38 | 9.38 | 8.52 | 8.93 | 8.93 | -4.18% | 30,113 |
| Feb 3, 2026 | 9.08 | 9.59 | 9.00 | 9.32 | 9.32 | -2.10% | 11,749 |
| Feb 2, 2026 | 10.00 | 10.00 | 8.76 | 9.52 | 9.52 | -0.42% | 26,566 |
| Feb 1, 2026 | 9.43 | 9.78 | 8.93 | 9.56 | 9.56 | 1.38% | 16,788 |
| Jan 30, 2026 | 8.83 | 9.50 | 8.82 | 9.43 | 9.43 | 0.43% | 33,976 |
| Jan 29, 2026 | 9.98 | 9.98 | 9.17 | 9.39 | 9.39 | -5.91% | 66,991 |
| Jan 28, 2026 | 10.75 | 10.75 | 9.35 | 9.98 | 9.98 | -2.73% | 124,308 |
| Jan 27, 2026 | 10.70 | 10.73 | 9.83 | 10.26 | 10.26 | -4.38% | 154,502 |
| Jan 23, 2026 | 10.00 | 11.60 | 8.32 | 10.73 | 10.73 | 10.62% | 153,937 |
| Jan 22, 2026 | 9.00 | 10.00 | 9.00 | 9.70 | 9.70 | 13.19% | 230,114 |
| Jan 21, 2026 | 7.45 | 8.74 | 7.02 | 8.57 | 8.57 | 17.56% | 156,886 |
| Jan 20, 2026 | 7.28 | 7.75 | 7.02 | 7.29 | 7.29 | 4.59% | 33,522 |
| Jan 19, 2026 | 7.28 | 7.28 | 6.90 | 6.97 | 6.97 | -3.46% | 6,512 |
| Jan 16, 2026 | 6.99 | 8.00 | 6.82 | 7.22 | 7.22 | 2.85% | 24,771 |
| Jan 14, 2026 | 6.94 | 7.14 | 6.39 | 7.02 | 7.02 | -1.68% | 21,839 |
| Jan 13, 2026 | 6.85 | 7.18 | 6.85 | 7.14 | 7.14 | 1.56% | 3,818 |
| Jan 12, 2026 | 6.90 | 7.28 | 6.85 | 7.03 | 7.03 | -0.14% | 18,745 |
| Jan 9, 2026 | 7.00 | 7.26 | 6.77 | 7.04 | 7.04 | 0.72% | 11,193 |
| Jan 8, 2026 | 6.92 | 6.99 | 6.81 | 6.99 | 6.99 | 1.01% | 9,963 |
| Jan 7, 2026 | 6.98 | 7.12 | 6.92 | 6.92 | 6.92 | -0.86% | 10,357 |
| Jan 6, 2026 | 7.01 | 7.17 | 6.87 | 6.98 | 6.98 | -2.38% | 6,260 |
| Jan 5, 2026 | 6.97 | 7.31 | 6.75 | 7.15 | 7.15 | 0.99% | 10,073 |
| Jan 2, 2026 | 7.11 | 7.30 | 7.07 | 7.08 | 7.08 | -0.28% | 8,751 |
| Jan 1, 2026 | 7.23 | 7.34 | 7.07 | 7.10 | 7.10 | 0.14% | 16,505 |
| Dec 31, 2025 | 7.19 | 7.22 | 7.00 | 7.09 | 7.09 | 1.14% | 3,374 |
| Dec 30, 2025 | 7.17 | 7.40 | 6.92 | 7.01 | 7.01 | -1.82% | 12,826 |
| Dec 29, 2025 | 6.90 | 7.33 | 6.90 | 7.14 | 7.14 | 2.15% | 12,701 |
| Dec 26, 2025 | 7.27 | 7.27 | 6.90 | 6.99 | 6.99 | -1.96% | 18,401 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.06 | 7.13 | 7.13 | 1.13% | 2,861 |
| Dec 23, 2025 | 7.06 | 7.19 | 7.05 | 7.05 | 7.05 | -0.56% | 38,656 |
| Dec 22, 2025 | 7.09 | 7.14 | 7.01 | 7.09 | 7.09 | -0.70% | 31,093 |
| Dec 19, 2025 | 7.16 | 7.16 | 6.84 | 7.14 | 7.14 | 4.23% | 14,193 |
| Dec 18, 2025 | 7.03 | 7.09 | 6.75 | 6.85 | 6.85 | -0.15% | 6,553 |
| Dec 17, 2025 | 7.15 | 7.15 | 6.85 | 6.86 | 6.86 | -2.00% | 15,296 |
| Dec 16, 2025 | 7.07 | 7.17 | 6.85 | 7.00 | 7.00 | 1.01% | 7,924 |
| Dec 15, 2025 | 7.23 | 7.23 | 6.90 | 6.93 | 6.93 | -2.39% | 3,359 |
| Dec 12, 2025 | 6.85 | 7.19 | 6.85 | 7.10 | 7.10 | 2.01% | 2,183 |
| Dec 11, 2025 | 7.14 | 7.14 | 6.91 | 6.96 | 6.96 | -0.57% | 6,497 |
| Dec 10, 2025 | 6.93 | 7.08 | 6.92 | 7.00 | 7.00 | 1.74% | 4,077 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.60 | 6.88 | 6.88 | 1.18% | 6,210 |
| Dec 8, 2025 | 6.80 | 6.98 | 6.71 | 6.80 | 6.80 | -0.58% | 7,656 |
| Dec 5, 2025 | 7.20 | 7.20 | 6.83 | 6.84 | 6.84 | -1.87% | 15,530 |
| Dec 4, 2025 | 7.20 | 7.28 | 6.90 | 6.97 | 6.97 | -0.14% | 5,539 |
| Dec 3, 2025 | 7.20 | 7.32 | 6.36 | 6.98 | 6.98 | - | 9,684 |
| Dec 2, 2025 | 7.22 | 7.22 | 6.97 | 6.98 | 6.98 | -2.92% | 2,372 |
| Dec 1, 2025 | 7.24 | 7.24 | 7.15 | 7.19 | 7.19 | 1.55% | 3,440 |
| Nov 28, 2025 | 7.00 | 7.42 | 6.90 | 7.08 | 7.08 | -0.84% | 2,780 |
| Nov 27, 2025 | 6.90 | 7.28 | 6.90 | 7.14 | 7.14 | 3.33% | 3,345 |
| Nov 26, 2025 | 7.20 | 7.20 | 6.90 | 6.91 | 6.91 | -1.85% | 12,382 |
| Nov 25, 2025 | 7.04 | 7.24 | 6.97 | 7.04 | 7.04 | -0.42% | 1,231 |
| Nov 24, 2025 | 7.44 | 7.44 | 6.90 | 7.07 | 7.07 | -0.42% | 9,396 |
| Nov 21, 2025 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | -0.98% | 1,307 |
| Nov 20, 2025 | 7.00 | 7.49 | 7.00 | 7.17 | 7.17 | -0.83% | 2,953 |
| Nov 19, 2025 | 7.40 | 7.59 | 7.22 | 7.23 | 7.23 | -3.47% | 8,047 |
| Nov 18, 2025 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | 0.54% | 6,096 |
| Nov 17, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 20,811 |
| Nov 14, 2025 | 7.40 | 7.49 | 7.40 | 7.45 | 7.45 | 0.27% | 16,646 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.33 | 7.43 | 7.43 | 1.23% | 13,369 |
| Nov 12, 2025 | 7.42 | 7.42 | 7.00 | 7.34 | 7.34 | 0.69% | 12,865 |
| Nov 11, 2025 | 7.01 | 7.55 | 7.01 | 7.29 | 7.29 | 0.83% | 6,001 |
| Nov 10, 2025 | 6.99 | 7.27 | 6.99 | 7.23 | 7.23 | 3.58% | 26,875 |
| Nov 7, 2025 | 7.19 | 7.19 | 6.90 | 6.98 | 6.98 | -3.06% | 4,272 |
| Nov 6, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 1,104 |
| Nov 4, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 1.94% | 22,840 |
| Nov 3, 2025 | 7.07 | 7.31 | 6.97 | 7.21 | 7.21 | 1.98% | 5,543 |
| Oct 31, 2025 | 7.20 | 7.39 | 7.04 | 7.07 | 7.07 | -0.42% | 21,965 |
| Oct 30, 2025 | 7.20 | 7.20 | 7.04 | 7.10 | 7.10 | 0.71% | 12,159 |
| Oct 29, 2025 | 7.02 | 7.07 | 7.00 | 7.05 | 7.05 | 0.71% | 9,262 |
| Oct 28, 2025 | 6.98 | 7.02 | 6.80 | 7.00 | 7.00 | 0.29% | 13,728 |
| Oct 27, 2025 | 7.07 | 7.10 | 6.91 | 6.98 | 6.98 | -0.71% | 14,793 |
| Oct 24, 2025 | 7.21 | 7.21 | 6.96 | 7.03 | 7.03 | 0.86% | 6,675 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | 0.87% | 14,973 |
| Oct 21, 2025 | 7.77 | 7.77 | 6.90 | 6.91 | 6.91 | 1.47% | 12,592 |
| Oct 20, 2025 | 6.61 | 7.09 | 6.61 | 6.81 | 6.81 | -1.16% | 16,015 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.35 | 6.89 | 6.89 | -0.29% | 6,529 |
| Oct 16, 2025 | 6.91 | 7.10 | 6.90 | 6.91 | 6.91 | -0.43% | 7,822 |
| Oct 15, 2025 | 7.20 | 7.20 | 6.85 | 6.94 | 6.94 | 1.61% | 6,997 |
| Oct 14, 2025 | 6.90 | 7.24 | 6.70 | 6.83 | 6.83 | -3.53% | 22,798 |