Parvati Sweetners and Power Limited (BOM:541347)
India
· Delayed Price · Currency is INR 7.67
-0.22 (-2.79%)
At close: Apr 28, 2026
BOM:541347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.84 | 7.88 | 7.62 | 7.72 | 7.72 | 0.65% | 2,659 |
| Apr 28, 2026 | 7.88 | 7.88 | 7.52 | 7.67 | 7.67 | -2.79% | 5,352 |
| Apr 27, 2026 | 7.46 | 7.96 | 7.46 | 7.89 | 7.89 | 0.64% | 1,785 |
| Apr 24, 2026 | 7.60 | 7.88 | 7.60 | 7.84 | 7.84 | 1.16% | 7,882 |
| Apr 23, 2026 | 7.84 | 7.90 | 7.61 | 7.75 | 7.75 | 0.78% | 3,448 |
| Apr 22, 2026 | 7.78 | 7.78 | 7.51 | 7.69 | 7.69 | -1.41% | 2,100 |
| Apr 21, 2026 | 7.76 | 7.92 | 7.53 | 7.80 | 7.80 | -1.52% | 16,562 |
| Apr 20, 2026 | 7.58 | 7.94 | 7.58 | 7.92 | 7.92 | -0.38% | 724 |
| Apr 17, 2026 | 7.83 | 8.05 | 7.61 | 7.95 | 7.95 | 1.53% | 7,910 |
| Apr 16, 2026 | 7.87 | 7.99 | 7.61 | 7.83 | 7.83 | 0.38% | 573 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.51 | 7.80 | 7.80 | -1.02% | 3,614 |
| Apr 13, 2026 | 7.89 | 7.89 | 7.51 | 7.88 | 7.88 | -0.13% | 1,734 |
| Apr 10, 2026 | 7.90 | 8.08 | 7.62 | 7.89 | 7.89 | -0.25% | 1,865 |
| Apr 9, 2026 | 7.93 | 7.98 | 7.61 | 7.91 | 7.91 | 0.25% | 334 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.52 | 7.89 | 7.89 | 1.15% | 2,458 |
| Apr 7, 2026 | 7.96 | 7.96 | 7.42 | 7.80 | 7.80 | 1.04% | 1,060 |
| Apr 6, 2026 | 7.98 | 7.98 | 7.33 | 7.72 | 7.72 | 0.65% | 1,266 |
| Apr 2, 2026 | 7.49 | 7.82 | 7.20 | 7.67 | 7.67 | 1.32% | 9,250 |
| Apr 1, 2026 | 7.25 | 7.57 | 7.12 | 7.57 | 7.57 | 3.98% | 1,200 |
| Mar 30, 2026 | 7.61 | 7.61 | 7.09 | 7.28 | 7.28 | -2.41% | 17,025 |
| Mar 27, 2026 | 7.78 | 7.78 | 7.43 | 7.46 | 7.46 | -4.60% | 335,844 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.57 | 7.82 | 7.82 | -1.76% | 23,518 |
| Mar 24, 2026 | 7.41 | 7.99 | 7.41 | 7.96 | 7.96 | 2.45% | 653,492 |
| Mar 23, 2026 | 7.98 | 7.98 | 7.42 | 7.77 | 7.77 | -0.26% | 354,021 |
| Mar 20, 2026 | 7.73 | 7.82 | 7.15 | 7.79 | 7.79 | 4.56% | 29,588 |
| Mar 19, 2026 | 7.67 | 7.96 | 7.30 | 7.45 | 7.45 | -2.99% | 8,858 |
| Mar 18, 2026 | 7.45 | 7.72 | 7.41 | 7.68 | 7.68 | 3.09% | 3,663 |
| Mar 17, 2026 | 7.60 | 7.94 | 7.41 | 7.45 | 7.45 | -3.87% | 5,047 |
| Mar 16, 2026 | 7.53 | 7.85 | 7.52 | 7.75 | 7.75 | 2.92% | 2,022 |
| Mar 13, 2026 | 7.69 | 7.86 | 7.51 | 7.53 | 7.53 | -4.20% | 17,375 |
| Mar 12, 2026 | 7.55 | 8.01 | 7.55 | 7.86 | 7.86 | -0.76% | 2,976 |
| Mar 11, 2026 | 7.94 | 7.99 | 7.57 | 7.92 | 7.92 | -0.25% | 5,434 |
| Mar 10, 2026 | 8.08 | 8.08 | 7.51 | 7.94 | 7.94 | 1.15% | 4,538 |
| 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 |