Parth Electricals & Engineering Limited (NSE:PARTH)
India
· Delayed Price · Currency is INR 328.60
-6.00 (-1.79%)
At close: Apr 28, 2026
NSE:PARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 326.00 | 328.25 | 319.00 | 328.20 | 328.20 | -0.12% | 7,600 |
| Apr 28, 2026 | 334.25 | 334.25 | 318.20 | 328.60 | 328.60 | -1.79% | 8,400 |
| Apr 27, 2026 | 320.50 | 348.95 | 320.15 | 334.60 | 334.60 | -0.61% | 14,400 |
| Apr 24, 2026 | 338.85 | 340.00 | 335.00 | 336.65 | 336.65 | -0.65% | 3,200 |
| Apr 23, 2026 | 338.50 | 338.85 | 338.50 | 338.85 | 338.85 | 4.99% | 8,000 |
| Apr 22, 2026 | 313.75 | 322.75 | 313.65 | 322.75 | 322.75 | 4.99% | 9,600 |
| Apr 21, 2026 | 330.00 | 336.05 | 306.50 | 307.40 | 307.40 | -3.95% | 13,600 |
| Apr 20, 2026 | 340.00 | 340.00 | 320.05 | 320.05 | 320.05 | -4.99% | 14,800 |
| Apr 17, 2026 | 330.00 | 341.25 | 330.00 | 336.85 | 336.85 | 3.65% | 22,400 |
| Apr 16, 2026 | 324.00 | 325.00 | 311.20 | 325.00 | 325.00 | 0.62% | 10,000 |
| Apr 15, 2026 | 325.00 | 325.00 | 316.20 | 323.00 | 323.00 | 0.94% | 10,800 |
| Apr 13, 2026 | 310.00 | 325.00 | 310.00 | 320.00 | 320.00 | -1.39% | 6,400 |
| Apr 10, 2026 | 328.00 | 329.60 | 314.10 | 324.50 | 324.50 | -0.15% | 10,800 |
| Apr 9, 2026 | 315.15 | 327.80 | 315.15 | 325.00 | 325.00 | 3.17% | 6,800 |
| Apr 8, 2026 | 308.00 | 317.00 | 308.00 | 315.00 | 315.00 | 4.32% | 13,200 |
| Apr 7, 2026 | 307.00 | 313.00 | 301.20 | 301.95 | 301.95 | -4.75% | 6,000 |
| Apr 6, 2026 | 317.00 | 317.10 | 313.00 | 317.00 | 317.00 | 4.97% | 4,400 |
| Apr 2, 2026 | 280.35 | 309.75 | 280.35 | 302.00 | 302.00 | 2.37% | 23,200 |
| Apr 1, 2026 | 300.00 | 302.45 | 284.00 | 295.00 | 295.00 | 2.41% | 6,400 |
| Mar 30, 2026 | 282.15 | 297.00 | 282.15 | 288.05 | 288.05 | -3.01% | 7,600 |
| Mar 27, 2026 | 290.00 | 303.00 | 289.75 | 297.00 | 297.00 | -2.62% | 15,200 |
| Mar 25, 2026 | 283.50 | 312.00 | 283.10 | 305.00 | 305.00 | 2.35% | 12,000 |
| Mar 24, 2026 | 311.00 | 311.00 | 297.95 | 298.00 | 298.00 | -4.97% | 21,200 |
| Mar 23, 2026 | 312.00 | 316.75 | 302.20 | 313.60 | 313.60 | -2.09% | 7,600 |
| Mar 20, 2026 | 318.50 | 338.00 | 315.10 | 320.30 | 320.30 | 1.30% | 45,600 |
| Mar 19, 2026 | 309.00 | 320.00 | 306.00 | 316.20 | 316.20 | 5.40% | 57,200 |
| Mar 18, 2026 | 302.00 | 302.00 | 290.10 | 300.00 | 300.00 | 2.76% | 28,400 |
| Mar 17, 2026 | 277.00 | 295.85 | 277.00 | 291.95 | 291.95 | 7.33% | 22,800 |
| Mar 16, 2026 | 281.00 | 285.00 | 272.00 | 272.00 | 272.00 | -5.21% | 12,000 |
| Mar 13, 2026 | 294.00 | 294.00 | 281.00 | 286.95 | 286.95 | 1.79% | 6,400 |
| Mar 12, 2026 | 276.00 | 294.40 | 276.00 | 281.90 | 281.90 | 1.04% | 20,800 |
| Mar 11, 2026 | 276.05 | 279.95 | 275.00 | 279.00 | 279.00 | - | 8,800 |
| Mar 10, 2026 | 275.00 | 280.00 | 269.15 | 279.00 | 279.00 | 3.47% | 18,400 |
| Mar 9, 2026 | 270.00 | 272.00 | 259.00 | 269.65 | 269.65 | -2.02% | 18,800 |
| Mar 6, 2026 | 275.00 | 283.95 | 272.15 | 275.20 | 275.20 | 1.12% | 19,600 |
| Mar 5, 2026 | 260.00 | 280.90 | 257.40 | 272.15 | 272.15 | 9.83% | 28,400 |
| Mar 4, 2026 | 250.00 | 253.00 | 245.00 | 247.80 | 247.80 | 1.02% | 12,400 |
| Mar 2, 2026 | 259.00 | 260.00 | 238.00 | 245.30 | 245.30 | -7.01% | 16,000 |
| Feb 27, 2026 | 254.75 | 269.00 | 254.50 | 263.80 | 263.80 | 5.73% | 18,000 |
| Feb 26, 2026 | 257.85 | 257.85 | 248.35 | 249.50 | 249.50 | -1.58% | 4,800 |
| Feb 25, 2026 | 249.50 | 259.85 | 247.15 | 253.50 | 253.50 | 4.64% | 19,200 |
| Feb 24, 2026 | 260.00 | 260.00 | 241.05 | 242.25 | 242.25 | -1.52% | 32,400 |
| Feb 23, 2026 | 245.95 | 247.95 | 243.00 | 246.00 | 246.00 | 2.29% | 17,600 |
| Feb 20, 2026 | 233.25 | 245.95 | 231.20 | 240.50 | 240.50 | 0.73% | 12,400 |
| Feb 19, 2026 | 238.05 | 242.00 | 237.80 | 238.75 | 238.75 | -2.17% | 10,400 |
| Feb 18, 2026 | 246.00 | 248.95 | 241.10 | 244.05 | 244.05 | 1.33% | 6,400 |
| Feb 17, 2026 | 240.05 | 241.95 | 240.05 | 240.85 | 240.85 | 1.30% | 4,800 |
| Feb 16, 2026 | 237.35 | 241.60 | 233.60 | 237.75 | 237.75 | 0.17% | 5,600 |
| Feb 13, 2026 | 243.50 | 243.50 | 236.00 | 237.35 | 237.35 | -0.69% | 2,000 |
| Feb 12, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.04% | 3,200 |
| Feb 11, 2026 | 243.00 | 244.30 | 237.15 | 239.10 | 239.10 | -2.13% | 6,400 |
| Feb 10, 2026 | 234.50 | 246.00 | 233.50 | 244.30 | 244.30 | 3.58% | 24,800 |
| Feb 9, 2026 | 243.00 | 243.00 | 232.00 | 235.85 | 235.85 | -0.30% | 7,600 |
| Feb 6, 2026 | 229.00 | 239.05 | 229.00 | 236.55 | 236.55 | 7.01% | 13,200 |
| Feb 5, 2026 | 235.00 | 237.35 | 221.05 | 221.05 | 221.05 | -3.01% | 8,400 |
| Feb 4, 2026 | 224.00 | 234.00 | 224.00 | 227.90 | 227.90 | 1.74% | 18,800 |
| Feb 3, 2026 | 230.00 | 235.00 | 218.00 | 224.00 | 224.00 | -0.40% | 14,800 |
| Feb 2, 2026 | 220.00 | 224.90 | 220.00 | 224.90 | 224.90 | 1.97% | 1,600 |
| Feb 1, 2026 | 216.00 | 224.00 | 213.10 | 220.55 | 220.55 | -0.65% | 6,000 |
| Jan 30, 2026 | 218.10 | 224.00 | 218.00 | 222.00 | 222.00 | 0.77% | 4,800 |
| Jan 29, 2026 | 216.05 | 236.95 | 216.00 | 220.30 | 220.30 | 1.97% | 20,800 |
| Jan 28, 2026 | 215.80 | 218.00 | 215.80 | 216.05 | 216.05 | 0.35% | 3,200 |
| Jan 27, 2026 | 202.05 | 217.95 | 202.05 | 215.30 | 215.30 | 2.77% | 11,200 |
| Jan 23, 2026 | 219.00 | 220.00 | 209.00 | 209.50 | 209.50 | -4.79% | 8,000 |
| Jan 22, 2026 | 208.15 | 222.00 | 208.10 | 220.05 | 220.05 | 1.17% | 21,200 |
| Jan 21, 2026 | 208.40 | 221.95 | 202.05 | 217.50 | 217.50 | 4.37% | 17,600 |
| Jan 20, 2026 | 214.95 | 215.05 | 200.80 | 208.40 | 208.40 | 1.56% | 14,000 |
| Jan 19, 2026 | 220.00 | 225.00 | 201.05 | 205.20 | 205.20 | -4.89% | 11,600 |
| Jan 16, 2026 | 195.10 | 216.90 | 188.55 | 215.75 | 215.75 | 9.41% | 32,800 |
| Jan 14, 2026 | 202.00 | 202.00 | 197.20 | 197.20 | 197.20 | -2.67% | 12,000 |
| Jan 13, 2026 | 207.05 | 211.00 | 202.10 | 202.60 | 202.60 | -0.71% | 4,800 |
| Jan 12, 2026 | 205.00 | 205.00 | 195.05 | 204.05 | 204.05 | 1.95% | 9,200 |
| Jan 9, 2026 | 207.00 | 207.95 | 197.00 | 200.15 | 200.15 | -3.54% | 6,800 |
| Jan 8, 2026 | 205.30 | 211.95 | 205.00 | 207.50 | 207.50 | 0.68% | 14,800 |
| Jan 7, 2026 | 202.00 | 210.00 | 202.00 | 206.10 | 206.10 | -2.30% | 20,000 |
| Jan 6, 2026 | 206.10 | 210.95 | 206.00 | 210.95 | 210.95 | 2.38% | 2,800 |
| Jan 5, 2026 | 207.00 | 214.35 | 205.70 | 206.05 | 206.05 | -0.22% | 6,400 |
| Jan 2, 2026 | 205.00 | 207.00 | 205.00 | 206.50 | 206.50 | -2.11% | 5,600 |
| Jan 1, 2026 | 208.00 | 211.00 | 208.00 | 210.95 | 210.95 | 2.03% | 2,400 |
| Dec 31, 2025 | 203.00 | 209.80 | 203.00 | 206.75 | 206.75 | 0.85% | 4,400 |
| Dec 30, 2025 | 209.95 | 212.90 | 204.30 | 205.00 | 205.00 | -2.36% | 23,200 |
| Dec 29, 2025 | 210.00 | 210.00 | 203.00 | 209.95 | 209.95 | 0.33% | 2,800 |
| Dec 26, 2025 | 219.00 | 219.05 | 204.05 | 209.25 | 209.25 | -1.76% | 9,600 |
| Dec 24, 2025 | 211.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.70% | 14,800 |
| Dec 23, 2025 | 217.35 | 219.05 | 216.25 | 218.90 | 218.90 | 0.71% | 6,800 |
| Dec 22, 2025 | 204.00 | 219.05 | 204.00 | 217.35 | 217.35 | 8.32% | 24,000 |
| Dec 19, 2025 | 216.95 | 216.95 | 198.00 | 200.65 | 200.65 | -4.00% | 41,600 |
| Dec 18, 2025 | 203.05 | 209.50 | 203.00 | 209.00 | 209.00 | 0.48% | 2,800 |
| Dec 17, 2025 | 210.00 | 216.95 | 202.00 | 208.00 | 208.00 | 2.46% | 9,600 |
| Dec 16, 2025 | 213.00 | 215.00 | 200.00 | 203.00 | 203.00 | -2.64% | 18,000 |
| Dec 15, 2025 | 205.50 | 210.00 | 200.00 | 208.50 | 208.50 | 4.56% | 5,200 |
| Dec 12, 2025 | 205.00 | 205.00 | 197.50 | 199.40 | 199.40 | -0.32% | 10,400 |
| Dec 11, 2025 | 200.00 | 200.90 | 199.00 | 200.05 | 200.05 | 0.15% | 32,400 |
| Dec 10, 2025 | 218.00 | 219.05 | 197.60 | 199.75 | 199.75 | -6.96% | 54,800 |
| Dec 9, 2025 | 203.00 | 224.00 | 199.00 | 214.70 | 214.70 | 1.68% | 36,000 |
| Dec 8, 2025 | 235.00 | 235.00 | 210.60 | 211.15 | 211.15 | -9.76% | 34,800 |
| Dec 5, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.50% | 1,600 |
| Dec 4, 2025 | 229.20 | 232.00 | 228.30 | 228.30 | 228.30 | -1.62% | 3,600 |
| Dec 3, 2025 | 235.10 | 238.00 | 231.00 | 232.05 | 232.05 | -2.52% | 13,200 |
| Dec 2, 2025 | 253.85 | 253.85 | 238.05 | 238.05 | 238.05 | -3.29% | 6,000 |