Par Drugs and Chemicals Limited PAR
NSE · India · Process Industries
INR 125.00-1.64 (-1.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.95 | -2.12% | INR 126.64 | INR 126.64 | INR 122.00 | 7.53K |
| 2026-09-30 | INR 126.64 | +1.05% | INR 125.32 | INR 128.95 | INR 124.00 | 8.54K |
| 2026-09-29 | INR 125.32 | -3.64% | INR 132.60 | INR 132.60 | INR 124.21 | 12.35K |
| 2026-09-28 | INR 130.05 | -1.03% | INR 133.70 | INR 133.70 | INR 128.90 | 5.93K |
| 2026-09-25 | INR 131.41 | +0.08% | INR 132.99 | INR 134.49 | INR 128.11 | 9.10K |
| 2026-09-24 | INR 131.31 | -0.46% | INR 127.65 | INR 134.90 | INR 127.65 | 11.31K |
| 2026-09-23 | INR 131.92 | -4.28% | INR 136.79 | INR 136.79 | INR 131.30 | 15.48K |
| 2026-09-22 | INR 137.82 | +4.20% | INR 130.00 | INR 138.00 | INR 128.00 | 19.59K |
| 2026-09-21 | INR 132.26 | -3.18% | INR 130.15 | INR 135.23 | INR 130.15 | 23.98K |
| 2026-09-18 | INR 136.60 | +2.29% | INR 134.39 | INR 139.94 | INR 134.00 | 29.28K |
| 2026-09-17 | INR 133.54 | +4.99% | INR 121.06 | INR 133.54 | INR 121.06 | 32.09K |
| 2026-09-16 | INR 127.19 | -5.00% | INR 127.55 | INR 130.00 | INR 127.19 | 19.32K |
| 2026-09-15 | INR 133.88 | -5.00% | INR 138.90 | INR 138.90 | INR 133.88 | 26.12K |
| 2026-09-14 | INR 140.92 | 0.00% | INR 140.92 | INR 140.92 | INR 140.92 | 0 |
| 2026-09-11 | INR 140.92 | -0.11% | INR 141.99 | INR 147.96 | INR 134.03 | 76.30K |
| 2026-09-10 | INR 141.08 | +4.99% | INR 127.66 | INR 141.08 | INR 127.66 | 88.69K |
| 2026-09-09 | INR 134.37 | -5.00% | INR 134.37 | INR 134.37 | INR 134.37 | 18.03K |
| 2026-09-08 | INR 141.44 | -5.00% | INR 141.44 | INR 141.44 | INR 141.44 | 13.70K |
| 2026-09-07 | INR 148.88 | -5.00% | INR 148.88 | INR 148.88 | INR 148.88 | 13.04K |
| 2026-09-04 | INR 156.71 | -5.00% | INR 168.00 | INR 168.00 | INR 156.71 | 10.61K |
| 2026-09-03 | INR 164.95 | -1.96% | INR 175.00 | INR 180.00 | INR 155.10 | 726.35K |
| 2026-09-02 | INR 168.25 | +19.67% | INR 146.00 | INR 168.72 | INR 146.00 | 1.51M |
| 2026-09-01 | INR 140.60 | +19.81% | INR 120.00 | INR 140.82 | INR 118.52 | 619.56K |
| 2026-08-31 | INR 117.35 | +17.10% | INR 102.25 | INR 120.00 | INR 100.26 | 325.81K |
| 2026-08-28 | INR 100.21 | +0.65% | INR 99.00 | INR 100.90 | INR 99.00 | 3.41K |
| 2026-08-27 | INR 99.56 | +0.02% | INR 99.99 | INR 99.99 | INR 99.16 | 10.24K |
| 2026-08-26 | INR 99.54 | -1.02% | INR 100.01 | INR 101.79 | INR 98.02 | 11.05K |
| 2026-08-25 | INR 100.57 | -0.87% | INR 102.00 | INR 103.40 | INR 99.62 | 7.11K |
| 2026-08-24 | INR 101.45 | +0.12% | INR 101.00 | INR 102.75 | INR 99.46 | 7.51K |
| 2026-08-21 | INR 101.33 | -1.12% | INR 100.60 | INR 103.65 | INR 100.10 | 4.51K |
| 2026-08-20 | INR 102.48 | +1.61% | INR 100.86 | INR 103.40 | INR 100.01 | 5.15K |
| 2026-08-19 | INR 100.86 | -0.38% | INR 101.25 | INR 106.99 | INR 100.16 | 10.18K |
| 2026-08-18 | INR 101.24 | +0.33% | INR 100.91 | INR 102.50 | INR 98.30 | 18.00K |
| 2026-08-17 | INR 100.91 | -1.31% | INR 103.90 | INR 103.95 | INR 99.55 | 9.97K |
| 2026-08-14 | INR 102.25 | +2.86% | INR 98.20 | INR 103.00 | INR 98.20 | 7.98K |
| 2026-08-13 | INR 99.41 | -3.62% | INR 104.80 | INR 104.80 | INR 97.51 | 16.42K |
| 2026-08-12 | INR 103.14 | +2.73% | INR 103.70 | INR 103.70 | INR 99.25 | 16.12K |
| 2026-08-11 | INR 100.40 | -3.02% | INR 105.90 | INR 105.90 | INR 99.25 | 15.07K |
| 2026-08-10 | INR 103.53 | +5.21% | INR 107.10 | INR 108.00 | INR 102.55 | 58.16K |
| 2026-08-07 | INR 98.40 | -2.50% | INR 100.89 | INR 101.88 | INR 97.80 | 4.77K |
| 2026-08-06 | INR 100.92 | +2.05% | INR 98.11 | INR 101.74 | INR 98.00 | 3.01K |
| 2026-08-05 | INR 98.89 | -0.28% | INR 99.00 | INR 101.85 | INR 97.10 | 5.57K |
| 2026-08-04 | INR 99.17 | +0.08% | INR 99.09 | INR 102.00 | INR 97.60 | 4.12K |
| 2026-08-03 | INR 99.09 | +0.19% | INR 100.99 | INR 101.97 | INR 97.02 | 4.03K |
| 2026-07-31 | INR 98.90 | -0.40% | INR 99.30 | INR 103.00 | INR 97.05 | 6.19K |
| 2026-07-30 | INR 99.30 | +3.61% | INR 95.84 | INR 102.98 | INR 94.01 | 19.90K |
| 2026-07-29 | INR 95.84 | +0.49% | INR 95.30 | INR 98.99 | INR 95.30 | 6.40K |
| 2026-07-28 | INR 95.37 | +1.08% | INR 94.35 | INR 96.96 | INR 93.25 | 4.77K |
| 2026-07-27 | INR 94.35 | +0.60% | INR 96.00 | INR 96.80 | INR 94.01 | 6.06K |
| 2026-07-24 | INR 93.79 | -2.48% | INR 96.31 | INR 96.99 | INR 93.21 | 12.06K |
| 2026-07-23 | INR 96.18 | -2.11% | INR 98.25 | INR 99.99 | INR 95.01 | 4.76K |
| 2026-07-22 | INR 98.25 | -1.96% | INR 100.50 | INR 103.79 | INR 96.50 | 30.81K |
| 2026-07-21 | INR 100.21 | -2.30% | INR 103.01 | INR 104.00 | INR 100.01 | 20.12K |
| 2026-07-20 | INR 102.57 | -2.25% | INR 104.92 | INR 106.99 | INR 101.01 | 30.13K |
| 2026-07-17 | INR 104.93 | +10.42% | INR 98.00 | INR 111.70 | INR 95.60 | 341.91K |
| 2026-07-16 | INR 95.03 | -7.07% | INR 104.80 | INR 105.00 | INR 94.50 | 59.49K |
| 2026-07-15 | INR 102.26 | +11.94% | INR 93.85 | INR 107.90 | INR 89.36 | 257.65K |
| 2026-07-14 | INR 91.35 | -0.36% | INR 91.68 | INR 93.80 | INR 90.60 | 4.47K |
| 2026-07-13 | INR 91.68 | +2.34% | INR 87.61 | INR 92.50 | INR 87.61 | 6.35K |
| 2026-07-10 | INR 89.58 | -0.04% | INR 89.62 | INR 90.99 | INR 89.05 | 2.08K |
| 2026-07-09 | INR 89.62 | +0.82% | INR 89.40 | INR 91.90 | INR 88.16 | 1.26K |
| 2026-07-08 | INR 88.89 | -2.84% | INR 90.20 | INR 92.77 | INR 87.65 | 2.90K |
| 2026-07-07 | INR 91.49 | +1.11% | INR 89.15 | INR 92.88 | INR 89.15 | 2.90K |
| 2026-07-06 | INR 90.49 | -0.23% | INR 90.65 | INR 92.82 | INR 89.05 | 4.79K |
| 2026-07-03 | INR 90.70 | +2.45% | INR 90.00 | INR 91.98 | INR 89.00 | 3.73K |
| 2026-07-02 | INR 88.53 | -1.78% | INR 90.70 | INR 90.70 | INR 88.50 | 2.94K |
| 2026-07-01 | INR 90.13 | +0.38% | INR 91.00 | INR 91.00 | INR 89.00 | 1.21K |
| 2026-06-30 | INR 89.79 | +2.30% | INR 88.64 | INR 90.00 | INR 87.77 | 2.66K |
| 2026-06-29 | INR 87.77 | -3.55% | INR 93.99 | INR 93.99 | INR 87.00 | 4.04K |
| 2026-06-26 | INR 91.00 | 0.00% | INR 91.00 | INR 91.00 | INR 91.00 | 0 |
| 2026-06-25 | INR 91.00 | -1.80% | INR 92.86 | INR 93.00 | INR 90.10 | 9.79K |
| 2026-06-24 | INR 92.67 | -1.83% | INR 94.40 | INR 96.47 | INR 92.47 | 5.19K |
| 2026-06-23 | INR 94.40 | -0.29% | INR 95.00 | INR 96.50 | INR 94.03 | 3.65K |
| 2026-06-22 | INR 94.67 | +0.07% | INR 96.00 | INR 97.00 | INR 94.10 | 8.77K |
| 2026-06-19 | INR 94.60 | -1.87% | INR 93.30 | INR 96.25 | INR 93.30 | 7.99K |
| 2026-06-18 | INR 96.40 | +1.62% | INR 94.86 | INR 96.92 | INR 94.86 | 9.85K |
| 2026-06-17 | INR 94.86 | -0.23% | INR 94.11 | INR 96.89 | INR 93.00 | 16.88K |
| 2026-06-16 | INR 95.08 | +1.80% | INR 95.55 | INR 95.80 | INR 93.40 | 16.39K |
| 2026-06-15 | INR 93.40 | +7.75% | INR 94.00 | INR 98.00 | INR 91.28 | 114.53K |
| 2026-06-12 | INR 86.68 | +0.97% | INR 87.80 | INR 88.90 | INR 84.30 | 12.59K |
| 2026-06-11 | INR 85.85 | -2.23% | INR 87.00 | INR 88.77 | INR 85.01 | 2.26K |
| 2026-06-10 | INR 87.81 | +2.52% | INR 87.40 | INR 90.65 | INR 85.15 | 2.96K |
| 2026-06-09 | INR 85.65 | +0.76% | INR 85.00 | INR 87.56 | INR 84.58 | 2.14K |
| 2026-06-08 | INR 85.00 | -5.44% | INR 89.00 | INR 89.90 | INR 82.90 | 13.50K |
| 2026-06-05 | INR 89.89 | +3.67% | INR 87.00 | INR 90.00 | INR 87.00 | 2.31K |
| 2026-06-04 | INR 86.71 | -1.23% | INR 87.60 | INR 89.00 | INR 86.21 | 5.12K |
| 2026-06-03 | INR 87.79 | -1.88% | INR 89.21 | INR 89.69 | INR 86.43 | 5.48K |
| 2026-06-02 | INR 89.47 | +0.18% | INR 91.70 | INR 91.70 | INR 86.10 | 4.84K |
| 2026-06-01 | INR 89.31 | +0.25% | INR 89.09 | INR 92.00 | INR 88.20 | 5.56K |
| 2026-05-29 | INR 89.09 | -1.31% | INR 90.27 | INR 92.00 | INR 89.00 | 3.05K |