NSE - Delayed Quote INR

Par Drugs and Chemicals Limited (PAR.NS)

Compare
222.25 -0.70 (-0.31%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 225.00 225.95 221.05 222.25 222.25 52,187
Dec 13, 2024 221.75 227.00 220.10 222.95 222.95 76,732
Dec 12, 2024 228.60 230.05 224.00 224.50 224.50 66,249
Dec 11, 2024 229.10 233.00 226.00 228.60 228.60 116,252
Dec 10, 2024 230.80 234.55 226.65 229.40 229.40 246,847
Dec 9, 2024 235.40 237.45 227.00 228.35 228.35 269,381
Dec 6, 2024 238.50 242.00 233.40 235.40 235.40 366,732
Dec 5, 2024 220.00 249.75 219.95 237.85 237.85 1,876,390
Dec 4, 2024 241.00 249.80 223.05 223.95 223.95 2,770,921
Dec 3, 2024 295.00 303.70 278.80 278.80 278.80 1,136,472
Dec 2, 2024 296.00 348.45 296.00 348.45 348.45 1,425,815
Nov 29, 2024 279.05 292.50 279.00 290.40 290.40 166,929
Nov 28, 2024 278.00 287.00 272.35 279.05 279.05 229,324
Nov 27, 2024 292.75 292.75 276.00 277.60 277.60 159,242
Nov 26, 2024 292.50 294.85 285.30 288.35 288.35 173,446
Nov 25, 2024 299.00 304.65 289.00 292.50 292.50 211,945
Nov 22, 2024 283.90 307.00 281.50 294.05 294.05 534,135
Nov 21, 2024 283.50 290.65 280.00 281.40 281.40 74,997
Nov 19, 2024 271.60 297.90 268.95 289.35 289.35 864,088
Nov 18, 2024 272.00 275.20 255.15 267.60 267.60 123,860
Nov 14, 2024 270.10 278.00 270.10 271.10 271.10 58,016
Nov 13, 2024 268.15 277.75 268.05 269.00 269.00 66,112
Nov 12, 2024 293.70 293.70 271.05 273.55 273.55 90,059
Nov 11, 2024 292.10 299.10 282.60 285.50 285.50 79,253
Nov 8, 2024 310.00 311.05 290.00 291.95 291.95 109,693
Nov 7, 2024 299.20 302.40 290.05 299.20 299.20 111,672
Nov 6, 2024 305.90 305.90 287.50 299.00 299.00 119,665
Nov 5, 2024 310.00 315.25 301.00 302.60 302.60 90,863
Nov 4, 2024 318.00 320.00 302.00 305.50 305.50 152,522
Nov 1, 2024 304.95 324.70 295.00 311.75 311.75 338,032
Oct 31, 2024 295.00 298.25 288.00 294.70 294.70 52,429
Oct 30, 2024 297.00 300.80 285.00 293.21 293.21 70,894
Oct 29, 2024 310.00 310.00 293.36 295.61 295.61 189,888
Oct 28, 2024 275.00 310.00 275.00 299.55 299.55 373,595
Oct 25, 2024 280.00 286.00 247.21 274.45 274.45 236,339
Oct 24, 2024 305.00 312.00 281.00 286.01 286.01 725,222
Oct 23, 2024 266.56 266.56 266.56 266.56 266.56 100,741
Oct 22, 2024 234.60 240.92 218.00 222.14 222.14 17,552
Oct 21, 2024 240.00 255.00 232.00 233.33 233.33 109,195
Oct 18, 2024 237.30 237.98 230.50 231.81 231.81 10,745
Oct 17, 2024 245.70 246.38 233.01 239.43 239.43 18,024
Oct 16, 2024 245.00 245.80 240.00 244.46 244.46 17,072
Oct 15, 2024 239.90 248.00 236.00 244.69 244.69 115,457
Oct 14, 2024 235.20 241.97 235.10 239.38 239.38 20,531
Oct 11, 2024 224.00 247.69 223.01 234.99 234.99 75,885
Oct 10, 2024 225.60 225.90 220.35 221.65 221.65 26,528
Oct 9, 2024 226.95 228.85 218.80 221.10 221.10 37,306
Oct 8, 2024 227.10 227.10 222.10 223.64 223.64 23,368
Oct 7, 2024 234.05 241.00 218.02 221.10 221.10 167,507
Oct 4, 2024 234.00 239.52 229.48 235.60 235.60 129,972
Oct 3, 2024 230.00 236.09 226.51 230.40 230.40 16,981
Oct 1, 2024 232.96 237.78 230.20 232.06 232.06 10,080
Sep 30, 2024 237.65 238.45 227.20 231.75 231.75 23,018
Sep 27, 2024 242.20 244.60 236.55 237.55 237.55 9,399
Sep 26, 2024 238.55 243.00 235.60 242.15 242.15 19,620
Sep 25, 2024 242.00 243.75 236.10 238.65 238.65 11,412
Sep 24, 2024 241.20 243.40 235.25 236.30 236.30 31,725
Sep 23, 2024 243.70 248.85 235.50 243.40 243.40 38,930
Sep 20, 2024 237.55 245.10 237.55 243.70 243.70 28,956
Sep 19, 2024 244.00 244.00 233.00 234.05 234.05 30,500
Sep 18, 2024 242.10 247.95 238.00 238.85 238.85 29,679
Sep 17, 2024 246.00 258.90 239.90 242.10 242.10 55,802
Sep 16, 2024 257.15 268.00 241.30 246.25 246.25 47,529
Sep 13, 2024 264.60 264.60 252.35 257.15 257.15 59,740
Sep 12, 2024 238.50 271.95 236.55 259.85 259.85 289,496
Sep 11, 2024 235.90 245.50 235.10 237.30 237.30 14,408
Sep 10, 2024 235.30 240.00 232.00 237.45 237.45 13,762
Sep 9, 2024 240.20 241.95 235.00 237.05 237.05 15,239
Sep 6, 2024 240.60 253.00 235.55 237.20 237.20 38,436
Sep 5, 2024 241.50 245.65 237.15 239.30 239.30 10,221
Sep 4, 2024 242.80 245.95 237.25 240.25 240.25 11,656
Sep 3, 2024 254.70 254.70 245.00 246.50 246.50 9,185
Sep 2, 2024 259.00 260.00 247.00 249.20 249.20 14,877
Aug 30, 2024 256.99 263.00 245.99 253.19 253.19 24,615
Aug 29, 2024 259.00 263.50 253.00 256.68 256.68 69,479
Aug 28, 2024 238.79 262.00 235.62 252.41 252.41 179,756
Aug 27, 2024 239.00 240.25 233.00 237.57 237.57 9,728
Aug 26, 2024 244.00 244.00 225.00 231.39 231.39 120,398
Aug 23, 2024 239.80 239.80 235.50 236.60 236.60 5,588
Aug 22, 2024 238.40 243.00 236.16 238.57 238.57 14,029
Aug 21, 2024 242.10 246.85 239.00 239.79 239.79 12,973
Aug 20, 2024 239.30 244.88 239.23 240.79 240.79 8,036
Aug 19, 2024 235.15 241.00 234.01 238.08 238.08 15,559
Aug 16, 2024 239.98 249.90 233.89 237.65 237.65 34,514
Aug 14, 2024 232.57 235.59 230.50 231.60 231.60 9,389
Aug 13, 2024 240.00 240.00 230.50 232.87 232.87 23,740
Aug 12, 2024 229.00 238.00 220.00 235.22 235.22 17,023
Aug 9, 2024 231.00 235.99 228.99 229.85 229.85 11,893
Aug 8, 2024 235.20 239.91 228.81 232.60 232.60 7,736
Aug 7, 2024 229.70 238.79 229.34 233.98 233.98 5,960
Aug 6, 2024 223.10 234.99 223.10 228.53 228.53 46,028
Aug 5, 2024 222.20 240.00 222.20 228.55 228.55 59,884
Aug 2, 2024 237.90 241.00 229.51 236.73 236.73 9,625
Aug 1, 2024 237.00 244.97 235.00 236.66 236.66 14,302
Jul 31, 2024 246.20 246.20 235.45 237.19 237.19 15,062
Jul 30, 2024 240.00 247.84 240.00 242.54 242.54 10,507
Jul 29, 2024 246.00 248.83 241.50 242.86 242.86 16,573
Jul 26, 2024 270.00 270.00 237.00 251.63 251.63 49,500
Jul 25, 2024 247.70 256.00 245.18 253.14 253.14 59,785
Jul 24, 2024 247.62 247.62 241.56 244.83 244.83 27,909
Jul 23, 2024 239.43 243.27 236.50 240.82 240.82 60,882
Jul 22, 2024 240.00 248.89 238.02 239.43 239.43 22,422
Jul 19, 2024 235.30 244.15 235.20 241.37 241.37 32,702
Jul 18, 2024 241.97 244.20 233.12 239.95 239.95 72,143
Jul 16, 2024 239.55 247.00 239.55 241.97 241.97 10,318
Jul 15, 2024 232.60 240.00 232.60 239.55 239.55 23,169
Jul 12, 2024 238.01 238.40 229.22 231.42 231.42 9,691
Jul 11, 2024 234.02 238.21 232.09 237.34 237.34 16,998
Jul 10, 2024 233.76 236.45 226.87 235.31 235.31 16,208
Jul 9, 2024 243.99 243.99 233.00 233.76 233.76 12,582
Jul 8, 2024 245.90 245.90 237.00 238.78 238.78 61,708
Jul 5, 2024 243.81 245.00 239.75 240.19 240.19 20,005
Jul 4, 2024 242.23 245.98 242.00 243.81 243.81 35,116
Jul 3, 2024 241.71 244.32 241.00 242.23 242.23 17,095
Jul 2, 2024 241.50 245.86 240.00 241.68 241.68 33,753
Jul 1, 2024 248.50 254.20 240.03 241.32 241.32 42,548
Jun 28, 2024 229.00 262.44 227.96 246.81 246.81 199,080
Jun 27, 2024 226.00 232.00 226.00 228.95 228.95 17,282
Jun 26, 2024 230.00 234.29 226.50 227.58 227.58 23,369
Jun 25, 2024 227.00 231.00 226.02 226.07 226.07 15,773
Jun 24, 2024 235.70 235.70 224.10 226.87 226.87 22,771
Jun 21, 2024 227.46 229.86 221.15 223.79 223.79 16,136
Jun 20, 2024 225.42 233.98 225.00 225.91 225.91 29,538
Jun 19, 2024 229.90 229.90 218.90 224.35 224.35 39,507
Jun 18, 2024 227.80 227.80 221.65 226.23 226.23 26,417
Jun 14, 2024 224.65 229.79 223.75 224.42 224.42 13,924
Jun 13, 2024 233.31 233.31 223.86 224.98 224.98 20,912
Jun 12, 2024 236.98 239.00 228.90 229.42 229.42 15,188
Jun 11, 2024 237.70 239.00 227.21 230.39 230.39 20,167
Jun 10, 2024 232.90 237.55 229.71 231.46 231.46 15,883
Jun 7, 2024 229.90 234.40 225.00 229.70 229.70 24,704
Jun 6, 2024 230.90 230.90 220.45 228.00 228.00 13,853
Jun 5, 2024 224.90 226.85 210.75 224.80 224.80 9,803
Jun 4, 2024 217.25 222.40 210.00 217.90 217.90 25,944
Jun 3, 2024 232.80 232.80 219.95 222.35 222.35 23,174
May 31, 2024 227.75 234.40 220.40 224.30 224.30 9,416
May 30, 2024 233.50 236.00 224.00 225.10 225.10 12,428
May 29, 2024 223.10 234.95 221.95 232.80 232.80 11,166
May 28, 2024 226.25 232.00 220.35 223.10 223.10 20,635
May 27, 2024 235.40 238.00 229.00 230.65 230.65 12,779
May 24, 2024 244.80 244.95 230.30 233.75 233.75 43,528
May 23, 2024 254.70 257.00 236.95 244.75 244.75 19,856
May 22, 2024 259.85 259.85 250.10 250.80 250.80 17,320
May 21, 2024 263.00 264.90 250.05 252.85 252.85 23,537
May 17, 2024 267.00 269.00 258.00 261.85 261.85 13,897
May 16, 2024 256.45 265.00 254.95 263.55 263.55 20,835
May 15, 2024 251.00 255.00 249.00 253.05 253.05 17,873
May 14, 2024 252.00 254.70 246.30 250.60 250.60 13,723
May 13, 2024 261.00 261.00 245.00 246.80 246.80 31,128
May 10, 2024 253.00 274.80 253.00 257.15 257.15 85,724
May 9, 2024 260.30 263.70 247.40 251.85 251.85 33,148
May 8, 2024 263.60 263.90 256.45 257.65 257.65 15,075
May 7, 2024 272.20 273.45 257.00 260.55 260.55 23,443
May 6, 2024 280.00 280.00 261.60 268.25 268.25 23,668
May 3, 2024 264.55 282.60 257.05 274.85 274.85 98,145
May 2, 2024 269.50 270.75 262.20 264.45 264.45 24,832
Apr 30, 2024 273.00 274.00 265.05 269.50 269.50 31,981
Apr 29, 2024 266.85 275.00 265.10 271.05 271.05 53,859
Apr 26, 2024 274.10 279.65 263.00 264.90 264.90 49,903
Apr 25, 2024 282.50 282.90 273.00 276.10 276.10 40,862
Apr 24, 2024 287.40 290.90 277.70 281.45 281.45 38,834
Apr 23, 2024 288.50 293.00 278.50 284.50 284.50 77,486
Apr 22, 2024 292.00 294.95 283.00 285.20 285.20 175,233
Apr 19, 2024 267.60 325.00 266.00 278.60 278.60 1,672,082
Apr 18, 2024 285.00 299.00 267.30 271.65 271.65 114,139
Apr 16, 2024 262.50 304.90 260.55 282.70 282.70 565,457
Apr 15, 2024 236.00 289.90 230.00 263.75 263.75 534,331
Apr 12, 2024 246.35 249.80 244.10 247.45 247.45 85,643
Apr 10, 2024 239.00 248.05 239.00 246.90 246.90 60,773
Apr 9, 2024 242.60 247.00 236.60 239.75 239.75 69,005
Apr 8, 2024 240.00 244.40 237.25 239.20 239.20 68,790
Apr 5, 2024 244.80 248.50 230.05 231.10 231.10 62,015
Apr 4, 2024 228.50 242.00 227.00 240.25 240.25 316,276
Apr 3, 2024 234.85 234.85 224.75 228.90 228.90 65,466
Apr 2, 2024 224.00 230.00 223.00 228.95 228.95 57,305
Apr 1, 2024 218.00 224.00 215.00 221.30 221.30 30,928
Mar 28, 2024 212.45 216.00 211.05 215.45 215.45 26,743
Mar 27, 2024 216.95 216.95 205.00 210.40 210.40 68,256
Mar 26, 2024 218.00 218.00 212.10 214.00 214.00 25,709
Mar 22, 2024 211.90 219.50 206.05 215.65 215.65 30,223
Mar 21, 2024 210.90 211.85 208.05 209.30 209.30 30,653
Mar 20, 2024 206.15 211.00 206.15 208.45 208.45 16,854
Mar 19, 2024 208.50 209.60 205.05 206.15 206.15 40,527
Mar 18, 2024 209.85 210.40 205.00 208.50 208.50 34,065
Mar 15, 2024 206.90 209.20 201.65 205.05 205.05 88,237
Mar 14, 2024 205.00 211.95 205.00 208.10 208.10 20,947
Mar 13, 2024 210.00 210.00 201.50 202.95 202.95 95,225
Mar 12, 2024 206.75 210.90 202.50 205.50 205.50 14,857
Mar 11, 2024 205.50 209.70 203.00 206.65 206.65 15,675
Mar 7, 2024 203.00 212.00 203.00 210.60 210.60 10,748
Mar 6, 2024 210.95 210.95 200.00 202.35 202.35 31,909
Mar 5, 2024 206.35 209.80 204.50 206.80 206.80 9,460
Mar 4, 2024 210.00 212.00 205.15 210.25 210.25 13,634
Mar 1, 2024 207.70 209.00 201.15 204.10 204.10 12,583
Feb 29, 2024 204.55 211.00 198.00 207.70 207.70 19,323
Feb 28, 2024 213.00 213.00 203.10 205.75 205.75 24,967
Feb 27, 2024 215.00 217.00 208.95 209.65 209.65 12,318
Feb 26, 2024 215.10 217.00 208.00 212.20 212.20 16,058
Feb 23, 2024 214.90 216.00 208.20 213.80 213.80 11,953
Feb 22, 2024 212.00 216.00 208.00 209.95 209.95 14,535
Feb 21, 2024 215.00 218.00 212.00 213.45 213.45 21,861
Feb 20, 2024 223.80 223.80 211.50 213.60 213.60 27,127
Feb 19, 2024 235.00 235.00 214.10 217.80 217.80 84,538
Feb 16, 2024 224.50 230.00 217.00 226.10 226.10 104,014
Feb 15, 2024 212.30 222.00 211.80 218.35 218.35 46,540
Feb 14, 2024 202.10 215.00 197.00 211.80 211.80 31,877
Feb 13, 2024 205.80 209.00 198.90 205.95 205.95 15,488
Feb 12, 2024 200.20 211.75 200.20 202.85 202.85 15,500
Feb 9, 2024 213.95 215.75 205.00 209.05 209.05 28,207
Feb 8, 2024 205.00 214.65 198.55 211.40 211.40 44,984
Feb 7, 2024 199.95 206.85 195.90 201.95 201.95 38,218
Feb 6, 2024 199.00 199.00 192.30 195.35 195.35 13,896
Feb 5, 2024 197.15 200.00 190.15 192.15 192.15 38,008
Feb 2, 2024 201.10 204.00 195.55 198.85 198.85 41,438
Feb 1, 2024 205.65 205.70 199.50 201.75 201.75 14,555
Jan 31, 2024 204.70 208.00 198.50 203.85 203.85 9,177
Jan 30, 2024 207.15 208.00 203.05 204.95 204.95 8,745
Jan 29, 2024 206.30 211.10 206.00 206.20 206.20 7,935
Jan 25, 2024 209.80 212.40 203.05 206.30 206.30 23,027
Jan 24, 2024 203.60 203.60 195.15 199.55 199.55 17,152
Jan 23, 2024 210.00 210.00 193.90 196.60 196.60 57,349
Jan 19, 2024 209.90 212.00 206.00 208.75 208.75 12,970
Jan 18, 2024 214.20 214.20 205.80 206.80 206.80 12,531
Jan 17, 2024 209.00 210.40 201.50 204.05 204.05 62,275
Jan 16, 2024 211.10 214.10 206.05 207.80 207.80 13,004
Jan 15, 2024 213.80 213.80 213.80 213.80 213.80 -
Jan 12, 2024 211.80 216.60 211.75 213.80 213.80 14,286
Jan 11, 2024 215.00 215.00 207.45 211.25 211.25 29,693
Jan 10, 2024 218.35 218.35 207.30 211.25 211.25 28,591
Jan 9, 2024 221.00 223.00 214.00 215.35 215.35 26,722
Jan 8, 2024 213.00 220.80 211.55 219.05 219.05 22,301
Jan 5, 2024 221.90 221.90 211.55 212.95 212.95 39,049
Jan 4, 2024 223.85 223.85 216.00 218.95 218.95 8,579
Jan 3, 2024 220.00 220.00 215.55 217.40 217.40 6,354
Jan 2, 2024 222.00 222.00 212.50 217.35 217.35 18,673
Jan 1, 2024 218.00 222.00 216.80 217.10 217.10 7,782
Dec 29, 2023 213.05 217.00 212.05 215.70 215.70 6,393
Dec 28, 2023 219.95 219.95 212.50 213.30 213.30 14,327
Dec 27, 2023 214.65 218.00 214.00 214.35 214.35 12,178
Dec 26, 2023 223.95 223.95 209.30 213.95 213.95 25,192
Dec 22, 2023 218.00 222.00 214.30 218.60 218.60 24,771
Dec 21, 2023 217.00 217.00 210.35 216.45 216.45 26,574
Dec 20, 2023 218.70 218.95 206.35 210.70 210.70 49,132
Dec 19, 2023 217.30 220.00 216.30 218.60 218.60 9,403
Dec 18, 2023 223.00 223.00 214.30 216.20 216.20 14,151

Related Tickers

INDOCO.NS Indoco Remedies Limited
340.55
+1.57%
 
KILITCH.NS Kilitch Drugs (India) Limited
324.55
-0.41%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
700.85
+4.22%
 
MANGALAM.NS Mangalam Drugs & Organics Limited
117.35
-0.05%
 
HESTERBIO.NS Hester Biosciences Limited
2,449.60
+0.10%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
603.00
-0.96%
 
SOLARA.NS Solara Active Pharma Sciences Limited
722.90
-2.71%
 
INDSWFTLAB.BO Ind-Swift Laboratories Limited
112.61
-1.99%
 
THEMISMED.NS Themis Medicare Limited
282.60
-1.72%
 
BROOKS.NS Brooks Laboratories Limited
147.83
-2.00%