Par Drugs and Chemicals Limited - PAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	95.85	92.71	92.71	95.85	92.22	5,653
January 13, 2026	92.15	93.33	93.33	96.73	92.15	7,908
January 12, 2026	93.74	93.28	93.28	95.97	90.03	18,356
January 09, 2026	97.76	93.74	93.74	98.53	92.05	7,701
January 08, 2026	99.72	97.23	97.23	99.72	96.29	9,157
January 07, 2026	99.09	99.12	99.12	101.14	98.03	7,428
January 06, 2026	102.93	99.1	99.1	102.95	98.51	10,734
January 05, 2026	100.2	101.13	101.13	102.99	98.81	10,172
January 02, 2026	104	101.3	101.3	104	101.01	3,496
January 01, 2026	101	101.68	101.68	102.79	101	2,969
December 31, 2025	99.36	101.26	101.26	103.02	99	6,174
December 30, 2025	100.02	99.36	99.36	102.58	98.66	7,599
December 29, 2025	105.43	100.82	100.82	105.78	100.1	21,783
December 26, 2025	104.7	104.03	104.03	107.6	102.4	11,783
December 24, 2025	106.25	107.47	107.47	108.4	103.26	32,638
December 23, 2025	107.55	105	105	108.78	103.53	13,361
December 22, 2025	110	106.13	106.13	110	105.12	22,819
December 19, 2025	104.99	110.81	110.81	114	103.2	119,974
December 18, 2025	97	105.11	105.11	110.2	97	52,137
December 17, 2025	100.15	99.13	99.13	102.53	95	48,743
December 16, 2025	103.4	100.42	100.42	103.95	98.26	17,571
December 15, 2025	93	101.48	101.48	107.4	93	124,370
December 12, 2025	95.09	92.05	92.05	95.09	91.06	16,834
December 11, 2025	95.21	94.2	94.2	95.94	93.5	7,681
December 10, 2025	97.68	92.61	92.61	99.98	91.5	25,832
December 09, 2025	100	97.68	97.68	101.18	95.7	20,717
December 08, 2025	97	101.34	101.34	112.83	97	168,104
December 05, 2025	88.98	96.84	96.84	100.87	88.98	170,455
December 04, 2025	88.2	87.85	87.85	88.52	86.14	9,277
December 03, 2025	88.01	86.3	86.3	90.44	84	16,219
December 02, 2025	89.99	89.99	89.99	90.01	89.2	3,198
December 01, 2025	89	89.96	89.96	91.4	89	4,229
November 28, 2025	91.8	89.53	89.53	91.8	89.4	6,217
November 27, 2025	92.8	89.69	89.69	92.8	89.11	5,738
November 26, 2025	92.5	90.56	90.56	93	90.06	3,837
November 25, 2025	91.88	89.97	89.97	93.28	89.1	8,392
November 24, 2025	90	91.6	91.6	92.99	90	9,259
November 21, 2025	94.9	92.23	92.23	94.9	92	8,755
November 19, 2025	93	92.83	92.83	94.07	91.5	7,255
November 18, 2025	92.25	94.07	94.07	95.34	92.25	5,160
November 17, 2025	93.7	94.11	94.11	97.4	93.7	10,445
November 14, 2025	96.5	93.7	93.7	97.97	92	21,820
November 13, 2025	9,800	9,871	9,871	9,975	9,800	13,127
November 12, 2025	97.99	97.64	97.64	97.99	95.41	10,556
November 11, 2025	100.4	95.24	95.24	100.4	94	8,644
November 10, 2025	98.5	98.07	98.07	99.63	97.6	3,816
November 07, 2025	98.69	98.73	98.73	100.42	98.5	5,635
November 06, 2025	99	99.18	99.18	101.79	99	6,529
November 04, 2025	101.07	99.15	99.15	102.99	98.6	8,771
November 03, 2025	103	101.72	101.72	104.99	101.61	2,549
October 31, 2025	103.5	102.17	102.17	103.5	101.4	3,224
October 30, 2025	102.5	103.36	103.36	103.99	100.21	4,200
October 29, 2025	100.82	101.04	101.04	102.7	100.5	4,253
October 28, 2025	101.8	100.81	100.81	103.79	100.11	4,323
October 27, 2025	102.4	103.17	103.17	104	102.4	9,959
October 24, 2025	98.7	100.62	100.62	102.5	98.7	5,014
October 23, 2025	100.3	100.05	100.05	103.89	100.01	4,365
October 21, 2025	101.51	100.85	100.85	103.99	100	2,895
October 20, 2025	100.51	101.51	101.51	104.2	100.51	3,247
October 17, 2025	101.55	100.93	100.93	103.99	100	3,630

Par Drugs and Chemicals Limited (PAR.NS) NSE