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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.31	98.11	98.11	99.95	97	5,544
February 19, 2026	101.01	99.31	99.31	101.55	98.63	4,571
February 18, 2026	99.84	102.1	102.1	102.88	99.84	20,872
February 17, 2026	101	96.56	96.56	101	95	16,430
February 16, 2026	96.9	98.77	98.77	100.01	96.9	7,746
February 13, 2026	98	96.9	96.9	99.39	96.6	8,183
February 12, 2026	104	99.85	99.85	104	98.51	5,989
February 11, 2026	100	101.67	101.67	105.05	99	50,763
February 10, 2026	99	96.67	96.67	99	94.11	8,093
February 09, 2026	91.71	96.49	96.49	102	91.71	14,477
February 06, 2026	90.7	91.72	91.72	92.78	90.5	2,411
February 05, 2026	90.3	90.93	90.93	92.98	90	5,666
February 04, 2026	90	91.59	91.59	92.85	90	4,786
February 03, 2026	90	90.89	90.89	93.01	89.54	9,073
February 02, 2026	91.4	89.93	89.93	91.97	88.1	2,218
February 01, 2026	90.99	90.95	90.95	93.84	90.07	2,930
January 30, 2026	89.69	89.58	89.58	91.9	88.5	5,976
January 29, 2026	90.01	89.69	89.69	92.6	89.21	5,903
January 28, 2026	88.12	90.96	90.96	91.92	88.12	6,421
January 27, 2026	90.57	89.26	89.26	92	88	3,920
January 23, 2026	89.51	90.12	90.12	93.97	89.51	1,223
January 22, 2026	91.24	91.38	91.38	94.42	90.2	3,898
January 21, 2026	88.45	89.45	89.45	93.48	82.8	15,639
January 20, 2026	90.5	88.43	88.43	91.01	88.01	7,649
January 19, 2026	95.99	91.54	91.54	95.99	91.11	5,742
January 16, 2026	92.71	92.31	92.31	95.79	90.36	8,013
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

Par Drugs and Chemicals Limited (PAR.NS) NSE