Paradeep Parivahan Limited (BOM:544383)
India
· Delayed Price · Currency is INR 153.65
-2.00 (-1.28%)
At close: Apr 28, 2026
Paradeep Parivahan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.00 | 159.00 | 151.00 | 153.65 | 153.65 | -1.28% | 15,600 |
| Apr 27, 2026 | 155.00 | 156.00 | 152.00 | 155.65 | 155.65 | 0.94% | 19,200 |
| Apr 24, 2026 | 150.60 | 155.50 | 148.00 | 154.20 | 154.20 | 2.39% | 49,200 |
| Apr 23, 2026 | 145.05 | 155.05 | 145.05 | 150.60 | 150.60 | 3.83% | 43,200 |
| Apr 22, 2026 | 138.00 | 147.00 | 129.55 | 145.05 | 145.05 | 0.07% | 662,400 |
| Apr 21, 2026 | 134.50 | 145.00 | 130.50 | 144.95 | 144.95 | 5.15% | 121,200 |
| Apr 20, 2026 | 136.00 | 138.00 | 136.00 | 137.85 | 137.85 | -1.54% | 34,800 |
| Apr 17, 2026 | 143.35 | 143.35 | 140.00 | 140.00 | 140.00 | -2.74% | 32,400 |
| Apr 16, 2026 | 142.35 | 144.90 | 142.00 | 143.95 | 143.95 | -0.52% | 13,200 |
| Apr 15, 2026 | 143.70 | 147.65 | 143.00 | 144.70 | 144.70 | 0.70% | 54,000 |
| Apr 13, 2026 | 147.00 | 147.00 | 141.60 | 143.70 | 143.70 | -5.02% | 45,600 |
| Apr 10, 2026 | 142.20 | 153.00 | 140.00 | 151.30 | 151.30 | 6.55% | 24,000 |
| Apr 9, 2026 | 143.55 | 144.10 | 141.50 | 142.00 | 142.00 | -4.38% | 19,200 |
| Apr 8, 2026 | 145.00 | 150.00 | 145.00 | 148.50 | 148.50 | 5.54% | 24,000 |
| Apr 7, 2026 | 144.90 | 144.90 | 140.00 | 140.70 | 140.70 | -2.19% | 50,400 |
| Apr 6, 2026 | 135.00 | 144.00 | 135.00 | 143.85 | 143.85 | -4.10% | 55,200 |
| Apr 2, 2026 | 158.00 | 158.00 | 144.00 | 150.00 | 150.00 | -2.57% | 25,200 |
| Apr 1, 2026 | 148.00 | 160.00 | 148.00 | 153.95 | 153.95 | 13.57% | 69,600 |
| Mar 30, 2026 | 142.70 | 143.00 | 133.00 | 135.55 | 135.55 | -6.61% | 122,400 |
| Mar 27, 2026 | 150.00 | 150.00 | 142.15 | 145.15 | 145.15 | -6.05% | 37,200 |
| Mar 25, 2026 | 148.05 | 159.50 | 148.00 | 154.50 | 154.50 | -0.55% | 16,800 |
| Mar 24, 2026 | 147.25 | 157.00 | 147.25 | 155.35 | 155.35 | 2.88% | 13,200 |
| Mar 23, 2026 | 144.55 | 151.00 | 142.05 | 151.00 | 151.00 | -1.31% | 20,400 |
| Mar 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.99% | 1,200 |
| Mar 19, 2026 | 147.10 | 152.00 | 145.00 | 151.50 | 151.50 | -2.23% | 7,200 |
| Mar 18, 2026 | 152.25 | 154.95 | 150.00 | 154.95 | 154.95 | 1.94% | 7,200 |
| Mar 17, 2026 | 150.95 | 152.00 | 150.00 | 152.00 | 152.00 | 4.54% | 4,800 |
| Mar 16, 2026 | 146.05 | 149.40 | 143.00 | 145.40 | 145.40 | -1.76% | 16,800 |
| Mar 13, 2026 | 150.00 | 150.05 | 146.00 | 148.00 | 148.00 | -5.55% | 9,600 |
| Mar 12, 2026 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | -0.82% | 13,200 |
| Mar 10, 2026 | 151.00 | 163.00 | 151.00 | 158.00 | 158.00 | 5.61% | 10,800 |
| Mar 9, 2026 | 145.00 | 152.00 | 145.00 | 149.60 | 149.60 | -4.62% | 31,200 |
| Mar 6, 2026 | 156.00 | 163.90 | 146.40 | 156.85 | 156.85 | 0.54% | 20,400 |
| Mar 5, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0.81% | 2,400 |
| Mar 4, 2026 | 151.45 | 156.65 | 146.00 | 154.75 | 154.75 | 1.88% | 25,200 |
| Mar 2, 2026 | 155.00 | 155.00 | 150.00 | 151.90 | 151.90 | -5.42% | 36,000 |
| Feb 27, 2026 | 162.05 | 162.05 | 157.25 | 160.60 | 160.60 | -4.40% | 10,800 |
| Feb 26, 2026 | 161.50 | 168.00 | 161.50 | 168.00 | 168.00 | 3.38% | 3,600 |
| Feb 25, 2026 | 160.10 | 165.00 | 160.00 | 162.50 | 162.50 | -0.88% | 13,200 |
| Feb 24, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 0.58% | 1,200 |
| Feb 23, 2026 | 162.50 | 164.95 | 160.05 | 163.00 | 163.00 | -2.98% | 16,800 |
| Feb 20, 2026 | 162.80 | 169.00 | 162.80 | 168.00 | 168.00 | 0.27% | 4,800 |
| Feb 19, 2026 | 171.00 | 172.00 | 164.40 | 167.55 | 167.55 | -0.27% | 12,000 |
| Feb 18, 2026 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.30% | 13,200 |
| Feb 17, 2026 | 163.00 | 170.00 | 162.00 | 167.50 | 167.50 | -0.06% | 14,400 |
| Feb 16, 2026 | 167.00 | 167.60 | 166.15 | 167.60 | 167.60 | - | 4,800 |
| Feb 13, 2026 | 169.95 | 169.95 | 166.15 | 167.60 | 167.60 | -0.06% | 6,000 |
| Feb 12, 2026 | 166.00 | 168.35 | 163.60 | 167.70 | 167.70 | 1.02% | 8,400 |
| Feb 11, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.78% | 6,000 |
| Feb 10, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 0.66% | 3,600 |
| Feb 9, 2026 | 173.00 | 173.00 | 167.00 | 167.90 | 167.90 | -5.33% | 69,600 |
| Feb 6, 2026 | 172.00 | 178.00 | 172.00 | 177.35 | 177.35 | -1.80% | 21,600 |
| Feb 5, 2026 | 181.00 | 182.50 | 176.00 | 180.60 | 180.60 | -1.15% | 24,000 |
| Feb 4, 2026 | 179.00 | 183.00 | 178.95 | 182.70 | 182.70 | 1.42% | 14,400 |
| Feb 3, 2026 | 180.45 | 184.75 | 173.50 | 180.15 | 180.15 | 1.49% | 13,200 |
| Feb 2, 2026 | 171.95 | 180.00 | 171.95 | 177.50 | 177.50 | -0.25% | 4,800 |
| Feb 1, 2026 | 175.00 | 177.95 | 170.00 | 177.95 | 177.95 | -1.14% | 10,800 |
| Jan 30, 2026 | 183.00 | 183.00 | 172.55 | 180.00 | 180.00 | 3.90% | 58,800 |
| Jan 29, 2026 | 173.00 | 173.25 | 173.00 | 173.25 | 173.25 | -1.06% | 4,800 |
| Jan 28, 2026 | 156.60 | 182.00 | 150.00 | 175.10 | 175.10 | 8.76% | 93,600 |
| Jan 27, 2026 | 162.00 | 166.90 | 145.00 | 161.00 | 161.00 | -2.04% | 66,000 |
| Jan 23, 2026 | 173.00 | 179.95 | 162.00 | 164.35 | 164.35 | 0.21% | 213,600 |
| Jan 22, 2026 | 152.95 | 166.00 | 150.00 | 164.00 | 164.00 | 12.60% | 52,800 |
| Jan 21, 2026 | 149.85 | 149.85 | 140.45 | 145.65 | 145.65 | -2.80% | 46,800 |
| Jan 20, 2026 | 153.25 | 154.40 | 149.00 | 149.85 | 149.85 | -3.45% | 38,400 |
| Jan 19, 2026 | 158.70 | 159.00 | 155.00 | 155.20 | 155.20 | -3.45% | 26,400 |
| Jan 16, 2026 | 157.40 | 163.00 | 157.40 | 160.75 | 160.75 | -0.16% | 3,600 |
| Jan 14, 2026 | 164.50 | 164.50 | 160.00 | 161.00 | 161.00 | -0.25% | 8,400 |
| Jan 13, 2026 | 163.75 | 163.75 | 161.20 | 161.40 | 161.40 | -1.50% | 6,000 |
| Jan 12, 2026 | 162.00 | 163.85 | 157.50 | 163.85 | 163.85 | -0.40% | 12,000 |
| Jan 9, 2026 | 161.00 | 168.90 | 159.00 | 164.50 | 164.50 | 4.71% | 60,000 |
| Jan 8, 2026 | 163.70 | 163.70 | 154.00 | 157.10 | 157.10 | -0.95% | 43,200 |
| Jan 7, 2026 | 146.10 | 162.50 | 146.10 | 158.60 | 158.60 | -2.01% | 60,000 |
| Jan 6, 2026 | 162.00 | 163.00 | 158.00 | 161.85 | 161.85 | -0.89% | 26,400 |
| Jan 5, 2026 | 165.00 | 165.00 | 156.60 | 163.30 | 163.30 | 0.28% | 20,400 |
| Jan 2, 2026 | 169.00 | 169.00 | 160.00 | 162.85 | 162.85 | 1.78% | 14,400 |
| Jan 1, 2026 | 161.90 | 161.90 | 158.00 | 160.00 | 160.00 | -1.17% | 4,800 |
| Dec 31, 2025 | 159.70 | 162.00 | 159.70 | 161.90 | 161.90 | 2.79% | 9,600 |
| Dec 30, 2025 | 154.55 | 157.50 | 153.00 | 157.50 | 157.50 | -0.97% | 7,200 |
| Dec 29, 2025 | 167.00 | 167.95 | 159.05 | 159.05 | 159.05 | 1.08% | 19,200 |
| Dec 26, 2025 | 154.10 | 163.00 | 154.10 | 157.35 | 157.35 | -2.99% | 6,000 |
| Dec 24, 2025 | 165.90 | 165.90 | 162.20 | 162.20 | 162.20 | -2.29% | 2,400 |
| Dec 23, 2025 | 160.95 | 166.00 | 160.95 | 166.00 | 166.00 | 2.22% | 10,800 |
| Dec 22, 2025 | 158.40 | 162.40 | 158.40 | 162.40 | 162.40 | 3.44% | 16,800 |
| Dec 19, 2025 | 148.65 | 158.00 | 148.65 | 157.00 | 157.00 | 4.60% | 4,800 |
| Dec 18, 2025 | 150.65 | 152.00 | 147.00 | 150.10 | 150.10 | -0.37% | 21,600 |
| Dec 16, 2025 | 144.10 | 157.00 | 144.10 | 150.65 | 150.65 | -3.43% | 40,800 |
| Dec 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 3,600 |
| Dec 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 1,200 |
| Dec 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.67% | 1,200 |
| Dec 10, 2025 | 160.00 | 160.00 | 156.00 | 156.05 | 156.05 | -1.30% | 9,600 |
| Dec 9, 2025 | 147.50 | 158.65 | 147.00 | 158.10 | 158.10 | 6.21% | 25,200 |
| Dec 8, 2025 | 150.00 | 152.00 | 142.00 | 148.85 | 148.85 | -3.34% | 43,200 |
| Dec 5, 2025 | 153.10 | 155.00 | 150.05 | 154.00 | 154.00 | -1.91% | 30,000 |
| Dec 4, 2025 | 156.60 | 158.00 | 156.60 | 157.00 | 157.00 | - | 3,600 |
| Dec 3, 2025 | 161.00 | 161.00 | 156.60 | 157.00 | 157.00 | 0.10% | 12,000 |
| Dec 2, 2025 | 158.55 | 160.85 | 156.00 | 156.85 | 156.85 | -3.36% | 28,800 |
| Dec 1, 2025 | 169.80 | 169.80 | 162.00 | 162.30 | 162.30 | -1.70% | 9,600 |
| Nov 28, 2025 | 167.35 | 167.35 | 165.00 | 165.10 | 165.10 | -1.34% | 4,800 |
| Nov 27, 2025 | 168.00 | 171.45 | 166.00 | 167.35 | 167.35 | -0.12% | 13,200 |