Parmeshwar Metal Limited (BOM:544330)
India
· Delayed Price · Currency is INR 175.35
+17.45 (11.05%)
At close: Apr 28, 2026
Parmeshwar Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 183.95 | 188.80 | 182.95 | 185.25 | 185.25 | 5.65% | 48,000 |
| Apr 28, 2026 | 157.90 | 188.30 | 157.90 | 175.35 | 175.35 | 11.05% | 78,000 |
| Apr 27, 2026 | 145.00 | 157.90 | 145.00 | 157.90 | 157.90 | 11.99% | 32,000 |
| Apr 24, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1.44% | 6,000 |
| Apr 23, 2026 | 138.75 | 141.00 | 138.75 | 139.00 | 139.00 | -4.14% | 10,000 |
| Apr 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 4,000 |
| Apr 21, 2026 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | -1.69% | 10,000 |
| Apr 20, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | 0.34% | 4,000 |
| Apr 17, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | -2.00% | 4,000 |
| Apr 15, 2026 | 146.00 | 150.00 | 145.25 | 150.00 | 150.00 | 7.91% | 18,000 |
| Apr 13, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 16,000 |
| Apr 10, 2026 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | -2.78% | 10,000 |
| Apr 9, 2026 | 143.95 | 144.00 | 143.95 | 144.00 | 144.00 | 3.49% | 6,000 |
| Apr 8, 2026 | 136.00 | 142.45 | 136.00 | 139.15 | 139.15 | 6.06% | 14,000 |
| Apr 7, 2026 | 131.30 | 131.30 | 131.20 | 131.20 | 131.20 | -1.35% | 4,000 |
| Apr 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 2,000 |
| Apr 2, 2026 | 122.00 | 133.00 | 121.00 | 133.00 | 133.00 | 9.02% | 18,000 |
| Apr 1, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 9.96% | 12,000 |
| Mar 30, 2026 | 117.85 | 117.85 | 110.95 | 110.95 | 110.95 | -9.98% | 16,000 |
| Mar 27, 2026 | 121.70 | 123.25 | 120.00 | 123.25 | 123.25 | -2.18% | 6,000 |
| Mar 25, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3.28% | 16,000 |
| Mar 24, 2026 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 6.09% | 8,000 |
| Mar 23, 2026 | 119.75 | 119.75 | 115.00 | 115.00 | 115.00 | -6.12% | 10,000 |
| Mar 19, 2026 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.97% | 4,000 |
| Mar 18, 2026 | 121.00 | 126.25 | 121.00 | 126.25 | 126.25 | 6.09% | 12,000 |
| Mar 17, 2026 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 3.48% | 6,000 |
| Mar 16, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 10,000 |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Mar 11, 2026 | 118.25 | 118.25 | 115.00 | 115.00 | 115.00 | -2.54% | 10,000 |
| Mar 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4,000 |
| Mar 9, 2026 | 118.80 | 118.80 | 118.00 | 118.00 | 118.00 | -1.87% | 4,000 |
| Mar 6, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.14% | 2,000 |
| Mar 5, 2026 | 116.05 | 118.90 | 116.05 | 118.90 | 118.90 | 2.50% | 4,000 |
| Mar 4, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.36% | 8,000 |
| Mar 2, 2026 | 125.00 | 125.00 | 118.75 | 118.80 | 118.80 | -4.96% | 16,000 |
| Feb 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.96% | 2,000 |
| Feb 25, 2026 | 124.50 | 124.50 | 122.60 | 122.60 | 122.60 | -4.96% | 8,000 |
| Feb 24, 2026 | 123.60 | 129.00 | 123.50 | 129.00 | 129.00 | 1.49% | 12,000 |
| Feb 20, 2026 | 128.10 | 132.30 | 127.10 | 127.10 | 127.10 | 0.79% | 20,000 |
| Feb 19, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | 2,000 |
| Feb 18, 2026 | 129.70 | 129.70 | 126.10 | 126.10 | 126.10 | -2.78% | 6,000 |
| Feb 17, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.23% | 2,000 |
| Feb 16, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2.36% | 4,000 |
| Feb 13, 2026 | 126.90 | 127.00 | 126.90 | 127.00 | 127.00 | - | 12,000 |
| Feb 12, 2026 | 127.55 | 128.00 | 127.00 | 127.00 | 127.00 | -1.40% | 20,000 |
| Feb 11, 2026 | 133.00 | 133.00 | 128.60 | 128.80 | 128.80 | -4.59% | 10,000 |
| Feb 10, 2026 | 140.55 | 140.55 | 133.55 | 135.00 | 135.00 | -3.95% | 20,000 |
| Feb 9, 2026 | 134.00 | 140.55 | 134.00 | 140.55 | 140.55 | - | 12,000 |
| Feb 6, 2026 | 140.60 | 140.60 | 140.55 | 140.55 | 140.55 | -4.97% | 6,000 |
| Feb 5, 2026 | 146.35 | 147.90 | 142.05 | 147.90 | 147.90 | -1.07% | 18,000 |
| Feb 4, 2026 | 148.00 | 149.50 | 148.00 | 149.50 | 149.50 | 2.19% | 6,000 |
| Feb 3, 2026 | 146.50 | 147.00 | 146.30 | 146.30 | 146.30 | 0.21% | 10,000 |
| Feb 2, 2026 | 145.35 | 151.70 | 145.35 | 146.00 | 146.00 | -4.54% | 48,000 |
| Feb 1, 2026 | 155.00 | 155.50 | 152.95 | 152.95 | 152.95 | -5.00% | 14,000 |
| Jan 30, 2026 | 169.80 | 169.80 | 155.10 | 161.00 | 161.00 | -1.38% | 40,000 |
| Jan 29, 2026 | 161.00 | 163.25 | 161.00 | 163.25 | 163.25 | 4.98% | 22,000 |
| Jan 28, 2026 | 147.75 | 155.50 | 147.75 | 155.50 | 155.50 | 5.00% | 22,000 |
| Jan 27, 2026 | 152.00 | 152.00 | 148.00 | 148.10 | 148.10 | -3.52% | 10,000 |
| Jan 23, 2026 | 155.00 | 156.00 | 153.50 | 153.50 | 153.50 | -0.97% | 12,000 |
| Jan 22, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 12,000 |
| Jan 21, 2026 | 158.10 | 158.10 | 156.40 | 157.00 | 157.00 | -4.62% | 22,000 |
| Jan 20, 2026 | 167.45 | 167.45 | 164.50 | 164.60 | 164.60 | -1.70% | 14,000 |
| Jan 19, 2026 | 168.30 | 169.90 | 166.35 | 167.45 | 167.45 | -0.33% | 26,000 |
| Jan 16, 2026 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 4.35% | 44,000 |
| Jan 14, 2026 | 155.70 | 161.00 | 149.00 | 161.00 | 161.00 | 3.40% | 54,000 |
| Jan 13, 2026 | 168.00 | 168.00 | 155.00 | 155.70 | 155.70 | -3.56% | 16,000 |
| Jan 12, 2026 | 168.00 | 168.00 | 161.45 | 161.45 | 161.45 | -4.97% | 36,000 |
| Jan 9, 2026 | 170.00 | 170.00 | 162.30 | 169.90 | 169.90 | -0.12% | 38,000 |
| Jan 8, 2026 | 176.70 | 179.00 | 163.95 | 170.10 | 170.10 | -1.42% | 128,000 |
| Jan 7, 2026 | 172.55 | 172.55 | 164.45 | 172.55 | 172.55 | 4.99% | 118,000 |
| Jan 6, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 4.98% | 8,000 |
| Jan 5, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 5.00% | 26,000 |
| Jan 2, 2026 | 142.00 | 149.10 | 140.50 | 149.10 | 149.10 | 5.00% | 24,000 |
| Jan 1, 2026 | 145.95 | 147.90 | 140.60 | 142.00 | 142.00 | -3.99% | 36,000 |
| Dec 31, 2025 | 156.00 | 157.56 | 146.58 | 147.90 | 147.90 | -4.14% | 46,000 |
| Dec 30, 2025 | 154.29 | 154.29 | 147.00 | 154.29 | 154.29 | 4.99% | 116,000 |
| Dec 29, 2025 | 146.95 | 146.95 | 145.00 | 146.95 | 146.95 | 4.99% | 38,000 |
| Dec 26, 2025 | 137.30 | 139.96 | 137.30 | 139.96 | 139.96 | 5.00% | 24,000 |
| Dec 24, 2025 | 132.70 | 133.35 | 132.50 | 133.30 | 133.30 | 4.96% | 18,000 |
| Dec 23, 2025 | 121.12 | 127.17 | 121.12 | 127.00 | 127.00 | 4.85% | 22,000 |
| Dec 22, 2025 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | 4.99% | 38,000 |
| Dec 19, 2025 | 110.00 | 115.36 | 110.00 | 115.36 | 115.36 | 5.00% | 26,000 |
| Dec 18, 2025 | 110.00 | 110.00 | 109.80 | 109.87 | 109.87 | -0.34% | 6,000 |
| Dec 17, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 0.78% | 8,000 |
| Dec 16, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | 6,000 |
| Dec 15, 2025 | 111.00 | 111.00 | 109.40 | 109.40 | 109.40 | -2.76% | 4,000 |
| Dec 12, 2025 | 109.40 | 112.50 | 107.65 | 112.50 | 112.50 | -0.62% | 26,000 |
| Dec 11, 2025 | 114.90 | 115.00 | 113.20 | 113.20 | 113.20 | -1.57% | 18,000 |
| Dec 10, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.65% | 14,000 |
| Dec 9, 2025 | 115.34 | 118.00 | 115.34 | 115.75 | 115.75 | -4.66% | 54,000 |
| Dec 8, 2025 | 121.41 | 127.00 | 121.41 | 121.41 | 121.41 | -4.99% | 34,000 |
| Dec 5, 2025 | 141.23 | 141.23 | 127.79 | 127.79 | 127.79 | -5.00% | 122,000 |
| Dec 4, 2025 | 132.60 | 134.51 | 132.00 | 134.51 | 134.51 | 9.99% | 66,000 |
| Dec 3, 2025 | 115.00 | 122.29 | 112.00 | 122.29 | 122.29 | 9.99% | 170,000 |
| Dec 2, 2025 | 97.60 | 111.18 | 97.60 | 111.18 | 111.18 | 20.00% | 350,000 |
| Dec 1, 2025 | 82.00 | 94.79 | 82.00 | 92.65 | 92.65 | 14.13% | 144,000 |
| Nov 28, 2025 | 78.75 | 81.28 | 78.75 | 81.18 | 81.18 | -1.28% | 16,000 |
| Nov 27, 2025 | 82.00 | 83.50 | 81.01 | 82.23 | 82.23 | 0.30% | 40,000 |
| Nov 26, 2025 | 79.20 | 82.00 | 79.20 | 81.98 | 81.98 | 7.16% | 32,000 |
| Nov 25, 2025 | 81.90 | 82.00 | 76.50 | 76.50 | 76.50 | -7.61% | 18,000 |