Parin Enterprises Limited (NSE:PARIN)
India
· Delayed Price · Currency is INR 630.00
-5.35 (-0.84%)
Apr 29, 2026, 3:00 PM IST
Parin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 620.00 | 637.00 | 620.00 | 630.00 | 630.00 | -0.84% | 17,000 |
| Apr 28, 2026 | 630.00 | 640.00 | 620.05 | 635.35 | 635.35 | -0.14% | 25,250 |
| Apr 27, 2026 | 631.05 | 639.95 | 615.00 | 636.25 | 636.25 | -3.03% | 28,000 |
| Apr 24, 2026 | 665.00 | 678.75 | 620.00 | 656.10 | 656.10 | 0.78% | 29,000 |
| Apr 23, 2026 | 628.00 | 680.00 | 611.00 | 651.00 | 651.00 | 1.88% | 21,500 |
| Apr 22, 2026 | 620.00 | 640.00 | 601.00 | 639.00 | 639.00 | 1.77% | 34,000 |
| Apr 21, 2026 | 625.00 | 628.00 | 609.00 | 627.90 | 627.90 | -1.16% | 27,750 |
| Apr 20, 2026 | 600.00 | 636.00 | 600.00 | 635.30 | 635.30 | 0.28% | 23,000 |
| Apr 17, 2026 | 645.00 | 645.00 | 620.00 | 633.50 | 633.50 | 2.67% | 4,250 |
| Apr 16, 2026 | 600.00 | 628.00 | 593.00 | 617.00 | 617.00 | -1.88% | 14,750 |
| Apr 15, 2026 | 633.00 | 633.00 | 625.00 | 628.80 | 628.80 | -0.66% | 5,500 |
| Apr 13, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.16% | 3,500 |
| Apr 10, 2026 | 649.35 | 649.35 | 612.00 | 634.00 | 634.00 | -0.70% | 5,500 |
| Apr 9, 2026 | 642.50 | 705.00 | 615.05 | 638.45 | 638.45 | -0.71% | 10,500 |
| Apr 8, 2026 | 599.00 | 679.00 | 599.00 | 643.00 | 643.00 | 2.38% | 8,000 |
| Apr 7, 2026 | 581.00 | 629.00 | 580.00 | 628.05 | 628.05 | 1.96% | 13,000 |
| Apr 6, 2026 | 658.00 | 658.00 | 589.00 | 615.95 | 615.95 | -0.43% | 5,750 |
| Apr 2, 2026 | 615.00 | 620.00 | 530.00 | 618.60 | 618.60 | 9.33% | 38,000 |
| Apr 1, 2026 | 586.00 | 611.00 | 540.35 | 565.80 | 565.80 | -3.45% | 23,500 |
| Mar 30, 2026 | 610.00 | 610.00 | 586.00 | 586.00 | 586.00 | -0.19% | 4,750 |
| Mar 27, 2026 | 585.00 | 601.15 | 572.00 | 587.10 | 587.10 | -2.34% | 10,500 |
| Mar 25, 2026 | 581.00 | 621.00 | 581.00 | 601.15 | 601.15 | -1.19% | 7,750 |
| Mar 24, 2026 | 639.95 | 639.95 | 572.10 | 608.40 | 608.40 | -0.02% | 4,500 |
| Mar 23, 2026 | 560.00 | 616.65 | 540.50 | 608.50 | 608.50 | 5.77% | 36,750 |
| Mar 20, 2026 | 635.00 | 635.00 | 570.60 | 575.30 | 575.30 | -9.26% | 16,500 |
| Mar 19, 2026 | 640.00 | 640.00 | 625.00 | 634.00 | 634.00 | -2.14% | 8,000 |
| Mar 18, 2026 | 643.00 | 655.00 | 621.00 | 647.85 | 647.85 | 1.57% | 11,750 |
| Mar 17, 2026 | 705.00 | 705.00 | 616.50 | 637.85 | 637.85 | -5.05% | 16,750 |
| Mar 16, 2026 | 674.95 | 675.00 | 606.00 | 671.75 | 671.75 | -0.23% | 37,250 |
| Mar 13, 2026 | 698.00 | 698.00 | 639.15 | 673.30 | 673.30 | -5.19% | 10,750 |
| Mar 12, 2026 | 700.00 | 717.00 | 680.00 | 710.15 | 710.15 | -1.02% | 1,750 |
| Mar 11, 2026 | 673.60 | 720.00 | 666.00 | 717.50 | 717.50 | 0.30% | 4,250 |
| Mar 10, 2026 | 720.00 | 720.00 | 700.00 | 715.35 | 715.35 | 3.98% | 3,000 |
| Mar 9, 2026 | 662.10 | 719.00 | 662.10 | 687.95 | 687.95 | -4.98% | 5,750 |
| Mar 6, 2026 | 725.00 | 725.00 | 680.00 | 724.00 | 724.00 | 2.12% | 2,500 |
| Mar 5, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -0.14% | 1,750 |
| Mar 4, 2026 | 650.10 | 712.50 | 650.10 | 710.00 | 710.00 | -1.11% | 7,750 |
| Mar 2, 2026 | 668.05 | 718.00 | 668.00 | 718.00 | 718.00 | -0.97% | 2,250 |
| Feb 27, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 2.44% | 3,000 |
| Feb 26, 2026 | 707.75 | 707.75 | 707.75 | 707.75 | 707.75 | -0.11% | 1,750 |
| Feb 25, 2026 | 709.00 | 709.00 | 708.50 | 708.50 | 708.50 | -1.46% | 2,000 |
| Feb 24, 2026 | 725.00 | 725.00 | 719.00 | 719.00 | 719.00 | 1.59% | 4,750 |
| Feb 23, 2026 | 709.00 | 709.00 | 699.00 | 707.75 | 707.75 | -0.61% | 2,000 |
| Feb 20, 2026 | 690.00 | 722.95 | 690.00 | 712.10 | 712.10 | 3.20% | 2,750 |
| Feb 19, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.73% | 2,000 |
| Feb 18, 2026 | 695.90 | 696.00 | 695.00 | 695.10 | 695.10 | -0.13% | 3,500 |
| Feb 17, 2026 | 704.95 | 704.95 | 646.05 | 696.00 | 696.00 | 1.32% | 2,750 |
| Feb 16, 2026 | 687.10 | 688.00 | 680.00 | 686.95 | 686.95 | -0.64% | 3,250 |
| Feb 13, 2026 | 692.05 | 700.00 | 660.05 | 691.40 | 691.40 | 0.20% | 2,500 |
| Feb 12, 2026 | 720.00 | 720.00 | 685.00 | 690.00 | 690.00 | 2.87% | 3,750 |
| Feb 11, 2026 | 699.00 | 699.00 | 605.00 | 670.75 | 670.75 | 2.40% | 32,000 |
| Feb 10, 2026 | 644.00 | 655.00 | 590.00 | 655.00 | 655.00 | 8.23% | 12,750 |
| Feb 9, 2026 | 612.05 | 648.00 | 605.20 | 605.20 | 605.20 | -6.77% | 750 |
| Feb 6, 2026 | 604.10 | 649.85 | 604.10 | 649.15 | 649.15 | -1.84% | 1,500 |
| Feb 5, 2026 | 576.10 | 664.95 | 576.10 | 661.30 | 661.30 | 3.60% | 8,500 |
| Feb 4, 2026 | 698.00 | 698.00 | 638.35 | 638.35 | 638.35 | -4.99% | 5,000 |
| Feb 3, 2026 | 677.00 | 677.00 | 657.00 | 671.90 | 671.90 | 1.96% | 2,750 |
| Feb 2, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 4.78% | 250 |
| Jan 30, 2026 | 588.45 | 638.00 | 588.45 | 628.95 | 628.95 | 1.54% | 9,250 |
| Jan 29, 2026 | 620.10 | 639.00 | 619.40 | 619.40 | 619.40 | -5.00% | 3,000 |
| Jan 28, 2026 | 659.00 | 659.00 | 652.00 | 652.00 | 652.00 | 3.00% | 1,500 |
| Jan 27, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 4.71% | 250 |
| Jan 23, 2026 | 621.00 | 621.00 | 601.00 | 604.50 | 604.50 | -0.15% | 2,750 |
| Jan 22, 2026 | 609.90 | 609.90 | 590.00 | 605.40 | 605.40 | -1.51% | 2,250 |
| Jan 21, 2026 | 662.00 | 662.00 | 603.00 | 614.70 | 614.70 | -2.66% | 4,750 |
| Jan 20, 2026 | 581.15 | 631.50 | 576.65 | 631.50 | 631.50 | 4.04% | 10,250 |
| Jan 19, 2026 | 564.20 | 607.00 | 564.20 | 607.00 | 607.00 | 2.27% | 2,250 |
| Jan 16, 2026 | 572.00 | 593.50 | 565.15 | 593.50 | 593.50 | 0.15% | 2,750 |
| Jan 14, 2026 | 582.20 | 609.80 | 582.20 | 592.60 | 592.60 | -3.17% | 4,000 |
| Jan 13, 2026 | 572.60 | 618.00 | 572.60 | 612.00 | 612.00 | 3.79% | 4,500 |
| Jan 12, 2026 | 609.00 | 609.00 | 565.05 | 589.65 | 589.65 | 1.38% | 2,250 |
| Jan 9, 2026 | 575.00 | 584.80 | 571.95 | 581.60 | 581.60 | -3.38% | 4,500 |
| Jan 8, 2026 | 605.00 | 613.60 | 565.00 | 601.95 | 601.95 | 3.00% | 8,500 |
| Jan 7, 2026 | 589.50 | 589.50 | 568.00 | 584.40 | 584.40 | 3.80% | 3,000 |
| Jan 6, 2026 | 580.00 | 580.00 | 560.00 | 563.00 | 563.00 | -3.60% | 4,000 |
| Jan 5, 2026 | 599.00 | 599.00 | 561.00 | 584.00 | 584.00 | -0.54% | 5,750 |
| Jan 2, 2026 | 595.00 | 595.00 | 565.35 | 587.20 | 587.20 | -1.14% | 7,500 |
| Dec 30, 2025 | 561.30 | 594.00 | 561.25 | 594.00 | 594.00 | 1.02% | 1,000 |
| Dec 29, 2025 | 540.20 | 588.00 | 540.05 | 588.00 | 588.00 | 4.09% | 27,000 |
| Dec 26, 2025 | 595.00 | 595.00 | 564.90 | 564.90 | 564.90 | -0.70% | 2,750 |
| Dec 24, 2025 | 570.00 | 570.00 | 568.90 | 568.90 | 568.90 | -1.85% | 7,250 |
| Dec 23, 2025 | 527.35 | 579.90 | 527.35 | 579.65 | 579.65 | 4.44% | 20,000 |
| Dec 22, 2025 | 547.05 | 573.50 | 547.00 | 555.00 | 555.00 | -3.47% | 3,500 |
| Dec 19, 2025 | 588.00 | 588.00 | 557.60 | 574.95 | 574.95 | -2.04% | 5,000 |
| Dec 16, 2025 | 580.00 | 586.90 | 580.00 | 586.90 | 586.90 | -0.19% | 2,250 |
| Dec 15, 2025 | 586.00 | 588.80 | 575.00 | 588.00 | 588.00 | -0.17% | 23,000 |
| Dec 12, 2025 | 598.00 | 604.00 | 579.00 | 589.00 | 589.00 | -1.01% | 9,000 |
| Dec 11, 2025 | 585.00 | 595.00 | 563.10 | 595.00 | 595.00 | 0.46% | 21,750 |
| Dec 10, 2025 | 589.95 | 597.65 | 573.05 | 592.25 | 592.25 | 0.94% | 29,750 |
| Dec 9, 2025 | 581.10 | 608.50 | 575.00 | 586.75 | 586.75 | -2.68% | 6,000 |
| Dec 8, 2025 | 575.00 | 603.00 | 575.00 | 602.90 | 602.90 | 0.87% | 2,750 |
| Dec 5, 2025 | 590.00 | 609.90 | 581.05 | 597.70 | 597.70 | -1.21% | 2,000 |
| Dec 4, 2025 | 609.95 | 610.00 | 582.00 | 605.00 | 605.00 | -0.66% | 5,500 |
| Dec 3, 2025 | 590.00 | 609.00 | 590.00 | 609.00 | 609.00 | -0.05% | 500 |
| Dec 2, 2025 | 589.90 | 610.00 | 588.00 | 609.30 | 609.30 | 3.45% | 3,250 |
| Dec 1, 2025 | 579.20 | 595.00 | 575.00 | 589.00 | 589.00 | -0.45% | 3,500 |
| Nov 28, 2025 | 570.00 | 592.50 | 570.00 | 591.65 | 591.65 | 0.28% | 3,500 |
| Nov 27, 2025 | 600.00 | 600.00 | 576.00 | 590.00 | 590.00 | -0.67% | 10,250 |
| Nov 25, 2025 | 593.95 | 594.00 | 593.95 | 594.00 | 594.00 | -0.17% | 1,000 |
| Nov 24, 2025 | 589.80 | 595.00 | 589.80 | 595.00 | 595.00 | 0.88% | 1,000 |