Par Drugs and Chemicals Limited (NSE:PAR)
India
· Delayed Price · Currency is INR 91.43
+0.37 (0.41%)
Apr 29, 2026, 3:21 PM IST
Par Drugs and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.00 | 92.74 | 90.56 | 91.06 | 91.06 | -0.08% | 5,197 |
| Apr 27, 2026 | 91.25 | 93.00 | 90.99 | 91.13 | 91.13 | - | 11,771 |
| Apr 24, 2026 | 92.34 | 92.77 | 91.04 | 91.13 | 91.13 | -1.77% | 1,853 |
| Apr 23, 2026 | 91.45 | 94.00 | 91.45 | 92.77 | 92.77 | 0.02% | 3,745 |
| Apr 22, 2026 | 91.82 | 94.00 | 91.52 | 92.75 | 92.75 | 1.34% | 3,272 |
| Apr 21, 2026 | 92.70 | 94.50 | 91.00 | 91.52 | 91.52 | -1.27% | 6,143 |
| Apr 20, 2026 | 95.50 | 95.50 | 92.03 | 92.70 | 92.70 | -1.33% | 3,469 |
| Apr 17, 2026 | 94.49 | 94.85 | 93.00 | 93.95 | 93.95 | 0.54% | 5,205 |
| Apr 16, 2026 | 93.01 | 95.55 | 93.00 | 93.45 | 93.45 | -0.32% | 7,587 |
| Apr 15, 2026 | 91.12 | 94.85 | 91.12 | 93.75 | 93.75 | 2.89% | 9,407 |
| Apr 13, 2026 | 92.50 | 92.50 | 88.14 | 91.12 | 91.12 | -0.60% | 3,333 |
| Apr 10, 2026 | 91.01 | 93.90 | 91.00 | 91.67 | 91.67 | 0.45% | 2,700 |
| Apr 9, 2026 | 91.49 | 93.50 | 89.45 | 91.26 | 91.26 | -0.04% | 4,627 |
| Apr 8, 2026 | 94.00 | 94.00 | 90.16 | 91.30 | 91.30 | 2.32% | 12,344 |
| Apr 7, 2026 | 87.00 | 95.00 | 84.51 | 89.23 | 89.23 | 4.18% | 26,446 |
| Apr 6, 2026 | 83.67 | 87.00 | 83.00 | 85.65 | 85.65 | 3.86% | 3,757 |
| Apr 2, 2026 | 82.70 | 83.00 | 80.20 | 82.47 | 82.47 | -0.19% | 7,616 |
| Apr 1, 2026 | 78.58 | 83.00 | 78.58 | 82.63 | 82.63 | 5.15% | 9,636 |
| Mar 30, 2026 | 78.05 | 84.80 | 78.05 | 78.58 | 78.58 | -2.43% | 25,057 |
| Mar 27, 2026 | 87.10 | 87.45 | 78.55 | 80.54 | 80.54 | -7.04% | 31,676 |
| Mar 25, 2026 | 87.85 | 87.85 | 84.50 | 86.64 | 86.64 | 0.69% | 4,557 |
| Mar 24, 2026 | 87.80 | 87.80 | 84.79 | 86.05 | 86.05 | 1.50% | 6,963 |
| Mar 23, 2026 | 86.76 | 88.70 | 83.00 | 84.78 | 84.78 | -2.28% | 240,725 |
| Mar 20, 2026 | 89.31 | 92.00 | 85.85 | 86.76 | 86.76 | -0.55% | 135,228 |
| Mar 19, 2026 | 89.01 | 90.00 | 86.51 | 87.24 | 87.24 | -2.45% | 109,471 |
| Mar 18, 2026 | 87.61 | 90.00 | 87.61 | 89.43 | 89.43 | 0.10% | 5,956 |
| Mar 17, 2026 | 88.99 | 90.00 | 86.12 | 89.34 | 89.34 | 2.91% | 5,435 |
| Mar 16, 2026 | 89.99 | 89.99 | 86.30 | 86.81 | 86.81 | -2.04% | 8,503 |
| Mar 13, 2026 | 91.10 | 91.10 | 88.00 | 88.62 | 88.62 | -0.29% | 6,492 |
| Mar 12, 2026 | 91.10 | 91.10 | 88.00 | 88.88 | 88.88 | -1.56% | 8,882 |
| Mar 11, 2026 | 93.90 | 93.95 | 89.00 | 90.29 | 90.29 | -2.78% | 10,923 |
| Mar 10, 2026 | 95.48 | 95.48 | 91.31 | 92.87 | 92.87 | 2.99% | 4,453 |
| Mar 9, 2026 | 90.20 | 92.00 | 89.45 | 90.17 | 90.17 | -2.10% | 4,112 |
| Mar 6, 2026 | 88.90 | 93.40 | 88.90 | 92.10 | 92.10 | 0.63% | 4,547 |
| Mar 5, 2026 | 92.48 | 92.55 | 90.02 | 91.52 | 91.52 | 1.05% | 2,459 |
| Mar 4, 2026 | 91.00 | 91.00 | 88.20 | 90.57 | 90.57 | -1.59% | 7,626 |
| Mar 2, 2026 | 91.90 | 95.20 | 91.00 | 92.03 | 92.03 | -3.82% | 6,664 |
| Feb 27, 2026 | 93.13 | 99.00 | 92.30 | 95.69 | 95.69 | 2.79% | 6,439 |
| Feb 26, 2026 | 95.29 | 97.96 | 90.50 | 93.09 | 93.09 | -2.31% | 19,039 |
| Feb 25, 2026 | 94.62 | 98.94 | 94.00 | 95.29 | 95.29 | 0.17% | 6,221 |
| Feb 24, 2026 | 96.80 | 97.35 | 94.60 | 95.13 | 95.13 | -2.06% | 7,202 |
| Feb 23, 2026 | 97.00 | 99.99 | 97.00 | 97.13 | 97.13 | -1.00% | 3,668 |
| Feb 20, 2026 | 99.31 | 99.95 | 97.00 | 98.11 | 98.11 | -1.21% | 5,533 |
| Feb 19, 2026 | 101.01 | 101.55 | 98.63 | 99.31 | 99.31 | -2.73% | 4,492 |
| Feb 18, 2026 | 99.84 | 102.88 | 99.84 | 102.10 | 102.10 | 5.74% | 20,842 |
| Feb 17, 2026 | 101.00 | 101.00 | 95.00 | 96.56 | 96.56 | -2.24% | 16,406 |
| Feb 16, 2026 | 96.90 | 100.01 | 96.90 | 98.77 | 98.77 | 1.93% | 7,659 |
| Feb 13, 2026 | 98.00 | 99.39 | 96.60 | 96.90 | 96.90 | -2.95% | 8,182 |
| Feb 12, 2026 | 104.00 | 104.00 | 98.51 | 99.85 | 99.85 | -1.79% | 5,938 |
| Feb 11, 2026 | 100.00 | 105.05 | 99.00 | 101.67 | 101.67 | 5.17% | 50,896 |
| Feb 10, 2026 | 99.00 | 99.00 | 94.11 | 96.67 | 96.67 | 0.19% | 8,070 |
| Feb 9, 2026 | 91.71 | 102.00 | 91.71 | 96.49 | 96.49 | 5.20% | 14,471 |
| Feb 6, 2026 | 90.70 | 92.78 | 90.50 | 91.72 | 91.72 | 0.87% | 2,400 |
| Feb 5, 2026 | 90.30 | 92.98 | 90.00 | 90.93 | 90.93 | -0.72% | 5,655 |
| Feb 4, 2026 | 90.00 | 92.85 | 90.00 | 91.59 | 91.59 | 0.77% | 4,724 |
| Feb 3, 2026 | 90.00 | 93.01 | 89.54 | 90.89 | 90.89 | 1.07% | 9,073 |
| Feb 2, 2026 | 91.40 | 91.97 | 88.10 | 89.93 | 89.93 | -1.12% | 2,158 |
| Feb 1, 2026 | 90.99 | 93.84 | 90.07 | 90.95 | 90.95 | 1.53% | 2,930 |
| Jan 30, 2026 | 89.69 | 91.90 | 88.50 | 89.58 | 89.58 | -0.12% | 5,976 |
| Jan 29, 2026 | 90.01 | 92.60 | 89.21 | 89.69 | 89.69 | -1.40% | 5,858 |
| Jan 28, 2026 | 88.12 | 91.92 | 88.12 | 90.96 | 90.96 | 1.90% | 6,421 |
| Jan 27, 2026 | 90.57 | 92.00 | 88.00 | 89.26 | 89.26 | -0.95% | 3,815 |
| Jan 23, 2026 | 89.51 | 93.97 | 89.51 | 90.12 | 90.12 | -1.38% | 1,223 |
| Jan 22, 2026 | 91.24 | 94.42 | 90.20 | 91.38 | 91.38 | 2.16% | 3,898 |
| Jan 21, 2026 | 88.45 | 93.48 | 82.80 | 89.45 | 89.45 | 1.15% | 15,635 |
| Jan 20, 2026 | 90.50 | 91.01 | 88.01 | 88.43 | 88.43 | -3.40% | 7,639 |
| Jan 19, 2026 | 95.99 | 95.99 | 91.11 | 91.54 | 91.54 | -0.86% | 5,612 |
| Jan 16, 2026 | 92.71 | 95.79 | 90.36 | 92.33 | 92.33 | -0.41% | 7,993 |
| Jan 14, 2026 | 95.85 | 95.85 | 92.22 | 92.71 | 92.71 | -0.66% | 5,552 |
| Jan 13, 2026 | 92.15 | 96.73 | 92.15 | 93.33 | 93.33 | 0.05% | 7,768 |
| Jan 12, 2026 | 93.74 | 95.97 | 90.03 | 93.28 | 93.28 | -0.49% | 18,214 |
| Jan 9, 2026 | 97.76 | 98.53 | 92.05 | 93.74 | 93.74 | -3.59% | 7,654 |
| Jan 8, 2026 | 99.72 | 99.72 | 96.29 | 97.23 | 97.23 | -1.91% | 9,179 |
| Jan 7, 2026 | 99.09 | 101.14 | 98.03 | 99.12 | 99.12 | 0.02% | 7,425 |
| Jan 6, 2026 | 102.93 | 102.95 | 98.51 | 99.10 | 99.10 | -2.01% | 10,714 |
| Jan 5, 2026 | 100.20 | 102.99 | 98.81 | 101.13 | 101.13 | -0.17% | 10,164 |
| Jan 2, 2026 | 104.00 | 104.00 | 101.01 | 101.30 | 101.30 | -0.37% | 3,491 |
| Jan 1, 2026 | 101.00 | 102.79 | 101.00 | 101.68 | 101.68 | 0.41% | 2,943 |
| Dec 31, 2025 | 99.36 | 103.02 | 99.00 | 101.26 | 101.26 | 1.91% | 6,141 |
| Dec 30, 2025 | 100.02 | 102.58 | 98.66 | 99.36 | 99.36 | -1.45% | 7,599 |
| Dec 29, 2025 | 105.43 | 105.78 | 100.10 | 100.82 | 100.82 | -3.09% | 21,583 |
| Dec 26, 2025 | 104.70 | 107.60 | 102.40 | 104.03 | 104.03 | -3.20% | 11,783 |
| Dec 24, 2025 | 106.25 | 108.40 | 103.26 | 107.47 | 107.47 | 2.35% | 31,737 |
| Dec 23, 2025 | 107.55 | 108.78 | 103.53 | 105.00 | 105.00 | -1.06% | 13,354 |
| Dec 22, 2025 | 110.00 | 110.00 | 105.12 | 106.13 | 106.13 | -4.22% | 22,714 |
| Dec 19, 2025 | 104.99 | 114.00 | 103.20 | 110.81 | 110.81 | 5.42% | 119,953 |
| Dec 18, 2025 | 97.00 | 110.20 | 97.00 | 105.11 | 105.11 | 6.03% | 52,137 |
| Dec 17, 2025 | 100.15 | 102.53 | 95.00 | 99.13 | 99.13 | -1.28% | 48,743 |
| Dec 16, 2025 | 103.40 | 103.95 | 98.26 | 100.42 | 100.42 | -1.04% | 17,130 |
| Dec 15, 2025 | 93.00 | 107.40 | 93.00 | 101.48 | 101.48 | 10.24% | 124,328 |
| Dec 12, 2025 | 95.09 | 95.09 | 91.06 | 92.05 | 92.05 | -2.28% | 16,710 |
| Dec 11, 2025 | 95.21 | 95.94 | 93.50 | 94.20 | 94.20 | 1.72% | 7,616 |
| Dec 10, 2025 | 97.68 | 99.98 | 91.50 | 92.61 | 92.61 | -5.19% | 25,784 |
| Dec 9, 2025 | 100.00 | 101.18 | 95.70 | 97.68 | 97.68 | -3.61% | 20,667 |
| Dec 8, 2025 | 97.00 | 112.83 | 97.00 | 101.34 | 101.34 | 4.65% | 168,029 |
| Dec 5, 2025 | 88.98 | 100.87 | 88.98 | 96.84 | 96.84 | 10.23% | 170,453 |
| Dec 4, 2025 | 88.20 | 88.52 | 86.14 | 87.85 | 87.85 | 1.80% | 9,277 |
| Dec 3, 2025 | 88.01 | 90.44 | 84.00 | 86.30 | 86.30 | -4.10% | 16,086 |
| Dec 2, 2025 | 89.99 | 90.01 | 89.20 | 89.99 | 89.99 | 0.03% | 3,185 |
| Dec 1, 2025 | 89.00 | 91.40 | 89.00 | 89.96 | 89.96 | 0.48% | 4,143 |