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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	101.55	100.93	100.93	103.99	100	3,630
October 16, 2025	104.5	102.17	102.17	105.49	101.1	2,024
October 15, 2025	102.04	102.24	102.24	104.35	101.1	2,388
October 14, 2025	105.5	102.04	102.04	105.5	100.1	4,206
October 13, 2025	100.01	102.14	102.14	105.84	100.01	7,775
October 10, 2025	103.01	103.45	103.45	106	102	5,481
October 09, 2025	106.5	103.05	103.05	106.5	102.31	2,591
October 08, 2025	104.84	104.15	104.15	106.99	102	5,299
October 07, 2025	107	104.84	104.84	107.99	103.5	6,086
October 06, 2025	104.02	106.55	106.55	109.5	103.87	10,531
October 03, 2025	105.53	104.92	104.92	108.48	103	3,406
October 01, 2025	102.6	105.53	105.53	107.99	102.6	3,712
September 30, 2025	105.48	104.72	104.72	106	102.31	3,039
September 29, 2025	108.5	104.96	104.96	108.5	102.25	6,551
September 26, 2025	107.02	104.06	104.06	107.02	103.9	7,129
September 25, 2025	114.99	108.48	108.48	114.99	107.11	8,873
September 24, 2025	110	110.95	110.95	114.1	110	5,384
September 23, 2025	112.42	109.07	109.07	112.42	108.01	9,452
September 22, 2025	114.92	112.42	112.42	114.92	108	8,636
September 19, 2025	119	112.67	112.67	119.1	112.63	26,457
September 18, 2025	122.43	118.56	118.56	122.43	116.7	57,268
September 17, 2025	116.6	116.6	116.6	116.6	116.6	7,462
September 16, 2025	111.05	111.05	111.05	111.05	111.05	7,995
September 15, 2025	108.1	105.77	105.77	108.64	104.5	11,407
September 12, 2025	114.8	108.64	108.64	115	108.21	8,685
September 11, 2025	117.6	113.57	113.57	119.17	109.17	22,208
September 10, 2025	113.5	113.5	113.5	113.5	110	23,075
September 09, 2025	104.96	108.1	108.1	108.1	104.96	12,404
September 08, 2025	102.25	102.96	102.96	102.96	98.35	10,706
September 05, 2025	100	98.06	98.06	100	98	2,642
September 04, 2025	103.49	99.51	99.51	103.49	99	3,561
September 03, 2025	102.9	102.02	102.02	102.9	98.31	6,045
September 02, 2025	98.95	100.83	100.83	103	96	10,859
September 01, 2025	97.98	98.95	98.95	100.45	95	8,340
August 29, 2025	96.39	96.41	96.41	96.41	96.39	2,336
August 28, 2025	90.81	94.52	94.52	94.52	90.81	14,809
August 26, 2025	94.52	92.67	92.67	94.52	92.67	5,577
August 25, 2025	96.5	94.57	94.57	96.5	94.57	3,182
August 22, 2025	96.15	96.5	96.5	97.15	96	2,985
August 21, 2025	97.15	97.1	97.1	97.31	97.1	6,657
August 20, 2025	100.05	99	99	100.05	99	2,519
August 19, 2025	100	101	101	101	99.5	1,674
August 18, 2025	101.08	101	101	101.08	101	1,449
August 14, 2025	100	99.1	99.1	100	99.01	1,068
August 13, 2025	103.11	101.04	101.04	103.11	101.04	1,261
August 12, 2025	105.04	103.11	103.11	105.04	103	4,651
August 11, 2025	102.99	102.99	102.99	102.99	102.99	9,097
August 08, 2025	100.98	100.98	100.98	100.98	100.98	1,779
August 07, 2025	98.73	99	99	99	98.7	3,704
August 06, 2025	99.2	98.73	98.73	99.2	98.7	1,139
August 05, 2025	99.11	99.25	99.25	101	99.1	2,694
August 04, 2025	100.59	101	101	101.01	100.59	2,339
August 01, 2025	102	100.59	100.59	102	100.59	3,293
July 31, 2025	102.65	102.65	102.65	102.65	101.61	2,713
July 30, 2025	103.72	103.69	103.69	104.1	103.69	3,633
July 29, 2025	105.81	105.81	105.81	105.81	105.81	1,264
July 28, 2025	109.7	107.97	107.97	109.7	107.97	2,224
July 25, 2025	110.18	110.18	110.18	110.18	110.18	11,813
July 24, 2025	112.43	112.43	112.43	112.43	112.43	2,434
July 23, 2025	117.9	114.73	114.73	117.9	114.73	38,015

Par Drugs and Chemicals Limited (PAR.NS) NSE