SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PARTH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 302.00 | 280.35 | 309.75 | 280.35 | 23200 | 2.37% |
| 01 Apr 2026 | 295.00 | 300.00 | 302.45 | 284.00 | 6400 | 2.41% |
| 30 Mar 2026 | 288.05 | 282.15 | 297.00 | 282.15 | 7600 | -3.01% |
| 27 Mar 2026 | 297.00 | 290.00 | 303.00 | 289.75 | 15200 | -2.62% |
| 25 Mar 2026 | 305.00 | 283.50 | 312.00 | 283.10 | 12000 | 2.35% |
| 24 Mar 2026 | 298.00 | 311.00 | 311.00 | 297.95 | 21200 | -4.97% |
| 23 Mar 2026 | 313.60 | 312.00 | 316.75 | 302.20 | 7600 | -2.09% |
| 20 Mar 2026 | 320.30 | 318.50 | 338.00 | 315.10 | 45600 | 1.30% |
| 19 Mar 2026 | 316.20 | 309.00 | 320.00 | 306.00 | 57200 | 5.40% |
| 18 Mar 2026 | 300.00 | 302.00 | 302.00 | 290.10 | 28400 | 2.76% |
| 17 Mar 2026 | 291.95 | 277.00 | 295.85 | 277.00 | 22800 | 7.33% |
| 16 Mar 2026 | 272.00 | 281.00 | 285.00 | 272.00 | 12000 | -5.21% |
| 13 Mar 2026 | 286.95 | 294.00 | 294.00 | 281.00 | 6400 | 1.79% |
| 12 Mar 2026 | 281.90 | 276.00 | 294.40 | 276.00 | 20800 | 1.04% |
| 11 Mar 2026 | 279.00 | 276.05 | 279.95 | 275.00 | 8800 | 0.00% |
| 10 Mar 2026 | 279.00 | 275.00 | 280.00 | 269.15 | 18400 | 3.47% |
| 09 Mar 2026 | 269.65 | 270.00 | 272.00 | 259.00 | 18800 | -2.02% |
| 06 Mar 2026 | 275.20 | 275.00 | 283.95 | 272.15 | 19600 | 1.12% |
| 05 Mar 2026 | 272.15 | 260.00 | 280.90 | 257.40 | 28400 | 9.83% |
| 04 Mar 2026 | 247.80 | 250.00 | 253.00 | 245.00 | 12400 | 1.02% |
| 02 Mar 2026 | 245.30 | 259.00 | 260.00 | 238.00 | 16000 | -7.01% |
| 27 Feb 2026 | 263.80 | 254.75 | 269.00 | 254.50 | 18000 | 5.73% |
| 26 Feb 2026 | 249.50 | 257.85 | 257.85 | 248.35 | 4800 | -1.58% |
| 25 Feb 2026 | 253.50 | 249.50 | 259.85 | 247.15 | 19200 | 4.64% |
| 24 Feb 2026 | 242.25 | 260.00 | 260.00 | 241.05 | 32400 | -1.52% |
| 23 Feb 2026 | 246.00 | 245.95 | 247.95 | 243.00 | 17600 | 2.29% |
| 20 Feb 2026 | 240.50 | 233.25 | 245.95 | 231.20 | 12400 | 0.73% |
| 19 Feb 2026 | 238.75 | 238.05 | 242.00 | 237.80 | 10400 | -2.17% |
| 18 Feb 2026 | 244.05 | 246.00 | 248.95 | 241.10 | 6400 | 1.33% |
| 17 Feb 2026 | 240.85 | 240.05 | 241.95 | 240.05 | 4800 | 1.30% |
| 16 Feb 2026 | 237.75 | 237.35 | 241.60 | 233.60 | 5600 | 0.17% |
| 13 Feb 2026 | 237.35 | 243.50 | 243.50 | 236.00 | 2000 | -0.69% |
| 12 Feb 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 3200 | -0.04% |
| 11 Feb 2026 | 239.10 | 243.00 | 244.30 | 237.15 | 6400 | -2.13% |
| 10 Feb 2026 | 244.30 | 234.50 | 246.00 | 233.50 | 24800 | 3.58% |
| 09 Feb 2026 | 235.85 | 243.00 | 243.00 | 232.00 | 7600 | -0.30% |
| 06 Feb 2026 | 236.55 | 229.00 | 239.05 | 229.00 | 13200 | 7.01% |
| 05 Feb 2026 | 221.05 | 235.00 | 237.35 | 221.05 | 8400 | -3.01% |
| 04 Feb 2026 | 227.90 | 224.00 | 234.00 | 224.00 | 18800 | 1.74% |
| 03 Feb 2026 | 224.00 | 230.00 | 235.00 | 218.00 | 14800 | -0.40% |
| 02 Feb 2026 | 224.90 | 220.00 | 224.90 | 220.00 | 1600 | 1.97% |
| 01 Feb 2026 | 220.55 | 216.00 | 224.00 | 213.10 | 6000 | -0.65% |
| 30 Jan 2026 | 222.00 | 218.10 | 224.00 | 218.00 | 4800 | 0.77% |
| 29 Jan 2026 | 220.30 | 216.05 | 236.95 | 216.00 | 20800 | 1.97% |
| 28 Jan 2026 | 216.05 | 215.80 | 218.00 | 215.80 | 3200 | 0.35% |
| 27 Jan 2026 | 215.30 | 202.05 | 217.95 | 202.05 | 11200 | 2.77% |
| 23 Jan 2026 | 209.50 | 219.00 | 220.00 | 209.00 | 8000 | -4.79% |
| 22 Jan 2026 | 220.05 | 208.15 | 222.00 | 208.10 | 21200 | 1.17% |
| 21 Jan 2026 | 217.50 | 208.40 | 221.95 | 202.05 | 17600 | 4.37% |
| 20 Jan 2026 | 208.40 | 214.95 | 215.05 | 200.80 | 14000 | 1.56% |
| 19 Jan 2026 | 205.20 | 220.00 | 225.00 | 201.05 | 11600 | -4.89% |
| 16 Jan 2026 | 215.75 | 195.10 | 216.90 | 188.55 | 32800 | 9.41% |
| 14 Jan 2026 | 197.20 | 202.00 | 202.00 | 197.20 | 12000 | -2.67% |
| 13 Jan 2026 | 202.60 | 207.05 | 211.00 | 202.10 | 4800 | -0.71% |
| 12 Jan 2026 | 204.05 | 205.00 | 205.00 | 195.05 | 9200 | 1.95% |
| 09 Jan 2026 | 200.15 | 207.00 | 207.95 | 197.00 | 6800 | -3.54% |
| 08 Jan 2026 | 207.50 | 205.30 | 211.95 | 205.00 | 14800 | 0.68% |
| 07 Jan 2026 | 206.10 | 202.00 | 210.00 | 202.00 | 20000 | -2.30% |
| 06 Jan 2026 | 210.95 | 206.10 | 210.95 | 206.00 | 2800 | 2.38% |
| 05 Jan 2026 | 206.05 | 207.00 | 214.35 | 205.70 | 6400 | -0.22% |
| 02 Jan 2026 | 206.50 | 205.00 | 207.00 | 205.00 | 5600 | -2.11% |
| 01 Jan 2026 | 210.95 | 208.00 | 211.00 | 208.00 | 2400 | 2.03% |
| 31 Dec 2025 | 206.75 | 203.00 | 209.80 | 203.00 | 4400 | 0.85% |
| 30 Dec 2025 | 205.00 | 209.95 | 212.90 | 204.30 | 23200 | -2.36% |
| 29 Dec 2025 | 209.95 | 210.00 | 210.00 | 203.00 | 2800 | 0.33% |
| 26 Dec 2025 | 209.25 | 219.00 | 219.05 | 204.05 | 9600 | -1.76% |
| 24 Dec 2025 | 213.00 | 211.00 | 218.00 | 211.00 | 14800 | -2.70% |
| 23 Dec 2025 | 218.90 | 217.35 | 219.05 | 216.25 | 6800 | 0.71% |
| 22 Dec 2025 | 217.35 | 204.00 | 219.05 | 204.00 | 24000 | 8.32% |
| 19 Dec 2025 | 200.65 | 216.95 | 216.95 | 198.00 | 41600 | -4.00% |
| 18 Dec 2025 | 209.00 | 203.05 | 209.50 | 203.00 | 2800 | 0.48% |
| 17 Dec 2025 | 208.00 | 210.00 | 216.95 | 202.00 | 9600 | 2.46% |
| 16 Dec 2025 | 203.00 | 213.00 | 215.00 | 200.00 | 18000 | -2.64% |
| 15 Dec 2025 | 208.50 | 205.50 | 210.00 | 200.00 | 5200 | 4.56% |
| 12 Dec 2025 | 199.40 | 205.00 | 205.00 | 197.50 | 10400 | -0.32% |
| 11 Dec 2025 | 200.05 | 200.00 | 200.90 | 199.00 | 32400 | 0.15% |
| 10 Dec 2025 | 199.75 | 218.00 | 219.05 | 197.60 | 54800 | -6.96% |
| 09 Dec 2025 | 214.70 | 203.00 | 224.00 | 199.00 | 36000 | 1.68% |
| 08 Dec 2025 | 211.15 | 235.00 | 235.00 | 210.60 | 34800 | -9.76% |
| 05 Dec 2025 | 234.00 | 226.00 | 234.00 | 226.00 | 1600 | 2.50% |
| 04 Dec 2025 | 228.30 | 229.20 | 232.00 | 228.30 | 3600 | -1.62% |
| 03 Dec 2025 | 232.05 | 235.10 | 238.00 | 231.00 | 13200 | -2.52% |
| 02 Dec 2025 | 238.05 | 253.85 | 253.85 | 238.05 | 6000 | -3.29% |
| 01 Dec 2025 | 246.15 | 243.10 | 253.95 | 243.00 | 11200 | 1.44% |
| 28 Nov 2025 | 242.65 | 243.95 | 244.00 | 236.25 | 10400 | 3.92% |
| 27 Nov 2025 | 233.50 | 244.05 | 244.40 | 233.00 | 65600 | -4.32% |
| 26 Nov 2025 | 244.05 | 248.00 | 249.45 | 244.00 | 10000 | 0.85% |
| 25 Nov 2025 | 242.00 | 241.00 | 244.15 | 238.10 | 10400 | 0.77% |
| 24 Nov 2025 | 240.15 | 240.00 | 247.00 | 238.00 | 4000 | -0.06% |
| 21 Nov 2025 | 240.30 | 249.90 | 249.90 | 240.00 | 8400 | -3.86% |
| 20 Nov 2025 | 249.95 | 246.05 | 253.00 | 245.95 | 8000 | 1.59% |
| 19 Nov 2025 | 246.05 | 250.00 | 255.50 | 245.00 | 17600 | 0.51% |
| 18 Nov 2025 | 244.80 | 233.00 | 245.85 | 224.10 | 26000 | 4.55% |
| 17 Nov 2025 | 234.15 | 237.90 | 242.80 | 233.00 | 48000 | 0.82% |
| 14 Nov 2025 | 232.25 | 244.00 | 250.00 | 228.00 | 59200 | -3.23% |
| 13 Nov 2025 | 240.00 | 251.25 | 251.65 | 239.20 | 82800 | -4.63% |
| 12 Nov 2025 | 251.65 | 254.00 | 254.40 | 251.50 | 6800 | -2.25% |
| 11 Nov 2025 | 257.45 | 254.50 | 263.95 | 254.50 | 17200 | 1.16% |
| 10 Nov 2025 | 254.50 | 260.00 | 266.60 | 251.00 | 10800 | 0.22% |
| 07 Nov 2025 | 253.95 | 271.50 | 271.50 | 252.20 | 94400 | -4.33% |
| 06 Nov 2025 | 265.45 | 257.90 | 267.90 | 252.30 | 12800 | 2.57% |
| 04 Nov 2025 | 258.80 | 240.95 | 266.00 | 240.95 | 28800 | 2.05% |
| 03 Nov 2025 | 253.60 | 254.00 | 254.00 | 253.60 | 10000 | -5.00% |
| 31 Oct 2025 | 266.95 | 260.05 | 270.80 | 259.00 | 14400 | 0.36% |
| 30 Oct 2025 | 266.00 | 266.50 | 266.50 | 266.00 | 8000 | 0.00% |
| 29 Oct 2025 | 266.00 | 275.00 | 282.85 | 265.00 | 24800 | -2.39% |
| 28 Oct 2025 | 272.50 | 265.70 | 272.50 | 265.70 | 13600 | 2.56% |
| 27 Oct 2025 | 265.70 | 264.50 | 270.00 | 262.05 | 5600 | 0.45% |
| 24 Oct 2025 | 264.50 | 266.00 | 266.95 | 261.20 | 4800 | -2.49% |
| 23 Oct 2025 | 271.25 | 267.00 | 280.35 | 267.00 | 32000 | 1.59% |
| 21 Oct 2025 | 267.00 | 265.00 | 269.90 | 265.00 | 3200 | 0.77% |
| 20 Oct 2025 | 264.95 | 265.50 | 271.85 | 260.00 | 12000 | -0.13% |
| 17 Oct 2025 | 265.30 | 261.00 | 269.70 | 260.00 | 8000 | 0.26% |
| 16 Oct 2025 | 264.60 | 262.30 | 271.00 | 258.00 | 37600 | 0.65% |
| 15 Oct 2025 | 262.90 | 266.00 | 266.50 | 255.45 | 14400 | -0.76% |
| 14 Oct 2025 | 264.90 | 268.20 | 268.20 | 258.10 | 37600 | 3.70% |
| 13 Oct 2025 | 255.45 | 255.45 | 255.45 | 249.00 | 46400 | 4.99% |
| 10 Oct 2025 | 243.30 | 240.00 | 245.95 | 238.50 | 32800 | 0.14% |
| 09 Oct 2025 | 242.95 | 240.00 | 244.00 | 233.10 | 21600 | 2.66% |
| 08 Oct 2025 | 236.65 | 229.60 | 240.00 | 229.60 | 28000 | 0.83% |
| 07 Oct 2025 | 234.70 | 235.00 | 240.00 | 229.05 | 72000 | -0.78% |
| 06 Oct 2025 | 236.55 | 239.00 | 239.95 | 226.10 | 28000 | 3.48% |
| 03 Oct 2025 | 228.60 | 227.50 | 232.00 | 227.50 | 17600 | -3.44% |
| 01 Oct 2025 | 236.75 | 230.00 | 240.00 | 227.30 | 17600 | -0.71% |
| 30 Sep 2025 | 238.45 | 233.00 | 240.00 | 223.55 | 36800 | 1.34% |
| 29 Sep 2025 | 235.30 | 239.00 | 239.25 | 234.00 | 9600 | -1.65% |
| 26 Sep 2025 | 239.25 | 235.00 | 245.15 | 235.00 | 32800 | 2.46% |
| 25 Sep 2025 | 233.50 | 232.00 | 235.80 | 225.00 | 24800 | 3.96% |
| 24 Sep 2025 | 224.60 | 233.50 | 233.50 | 224.00 | 29600 | -3.69% |
| 23 Sep 2025 | 233.20 | 228.70 | 235.80 | 213.45 | 155200 | 3.81% |
| 22 Sep 2025 | 224.65 | 238.00 | 238.00 | 223.45 | 69600 | -4.49% |
| 19 Sep 2025 | 235.20 | 254.00 | 254.00 | 232.60 | 30400 | -3.29% |
| 18 Sep 2025 | 243.20 | 236.00 | 252.90 | 236.00 | 26400 | 0.25% |
| 17 Sep 2025 | 242.60 | 229.75 | 253.40 | 229.75 | 58400 | 0.31% |
| 16 Sep 2025 | 241.85 | 246.10 | 250.00 | 241.45 | 98400 | -4.84% |
| 15 Sep 2025 | 254.15 | 263.00 | 263.00 | 254.15 | 23200 | -4.99% |
| 12 Sep 2025 | 267.50 | 279.00 | 279.00 | 266.25 | 36000 | -4.55% |
| 11 Sep 2025 | 280.25 | 278.10 | 288.60 | 277.10 | 88000 | -0.67% |
| 10 Sep 2025 | 282.15 | 278.00 | 288.00 | 276.80 | 36800 | -0.97% |
| 09 Sep 2025 | 284.90 | 269.50 | 285.45 | 269.50 | 84000 | 4.78% |
| 08 Sep 2025 | 271.90 | 268.00 | 274.80 | 258.00 | 52000 | 3.78% |
| 05 Sep 2025 | 262.00 | 260.00 | 263.00 | 252.00 | 14400 | -0.21% |
| 04 Sep 2025 | 262.55 | 258.50 | 265.10 | 254.00 | 47200 | 2.60% |
| 03 Sep 2025 | 255.90 | 250.00 | 256.00 | 250.00 | 19200 | 2.98% |
| 02 Sep 2025 | 248.50 | 243.10 | 260.00 | 240.55 | 41600 | -0.92% |
| 01 Sep 2025 | 250.80 | 250.00 | 255.00 | 238.65 | 39200 | 0.40% |
| 29 Aug 2025 | 249.80 | 272.00 | 274.00 | 245.80 | 184800 | -6.88% |
| 28 Aug 2025 | 268.25 | 269.90 | 286.95 | 254.10 | 124000 | 0.98% |
| 26 Aug 2025 | 265.65 | 279.00 | 306.40 | 262.10 | 340800 | -6.16% |
| 25 Aug 2025 | 283.10 | 261.00 | 283.10 | 256.20 | 386400 | 4.99% |
| 22 Aug 2025 | 269.65 | 269.65 | 269.65 | 247.50 | 776800 | 4.98% |
| 21 Aug 2025 | 256.85 | 256.85 | 256.85 | 256.85 | 12800 | 4.99% |
| 20 Aug 2025 | 244.65 | 244.65 | 244.65 | 244.65 | 17600 | 5.00% |
| 19 Aug 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 34400 | 4.98% |
| 18 Aug 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 28000 | 4.99% |
| 14 Aug 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 396000 | 4.99% |
| 13 Aug 2025 | 201.35 | 201.35 | 201.35 | 201.35 | 32000 | 4.98% |
| 12 Aug 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 56000 | 4.98% |
