Par Drugs and Chemicals Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 43.20 | 43.20 | 42.10 | 42.95 | 44.95 | 8000 |
| 16 Dec 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 45.90 | 4000 |
| 12 Dec 2019 | 45.90 | 45.90 | 45.90 | 45.90 | 45.75 | 2000 |
| 10 Dec 2019 | 44.40 | 46.40 | 44.00 | 45.75 | 45.30 | 10000 |
| 09 Dec 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 43.50 | 2000 |
| 06 Dec 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 44.50 | 2000 |
| 04 Dec 2019 | 44.00 | 46.00 | 44.00 | 44.50 | 44.00 | 6000 |
| 02 Dec 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.10 | 2000 |
| 28 Nov 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 45.50 | 2000 |
| 27 Nov 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 47.00 | 2000 |
| 20 Nov 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 47.50 | 2000 |
| 18 Nov 2019 | 47.60 | 47.60 | 47.50 | 47.50 | 48.40 | 14000 |
| 14 Nov 2019 | 46.80 | 48.40 | 46.80 | 48.40 | 49.90 | 4000 |
| 13 Nov 2019 | 47.50 | 50.85 | 47.50 | 49.90 | 44.90 | 6000 |
| 08 Nov 2019 | 43.10 | 44.90 | 43.10 | 44.90 | 44.00 | 4000 |
| 07 Nov 2019 | 43.30 | 44.00 | 43.30 | 44.00 | 44.50 | 6000 |
| 01 Nov 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 47.65 | 2000 |
| 31 Oct 2019 | 47.65 | 47.65 | 47.65 | 47.65 | 45.00 | 2000 |
| 30 Oct 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.25 | 2000 |
| 25 Oct 2019 | 44.00 | 46.90 | 44.00 | 46.90 | 44.00 | 4000 |
| 22 Oct 2019 | 43.00 | 44.00 | 43.00 | 44.00 | 44.50 | 4000 |
| 18 Oct 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.00 | 2000 |
| 17 Oct 2019 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | 6000 |
| 14 Oct 2019 | 47.40 | 47.40 | 47.40 | 47.40 | 47.70 | 2000 |
| 09 Oct 2019 | 47.70 | 47.70 | 47.70 | 47.70 | 47.50 | 2000 |
| 04 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 46.50 | 2000 |
| 27 Sep 2019 | 47.50 | 47.50 | 46.50 | 46.50 | 45.60 | 8000 |
| 20 Sep 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 47.90 | 2000 |
| 12 Sep 2019 | 47.90 | 47.90 | 47.90 | 47.90 | 45.00 | 2000 |
| 11 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.50 | 2000 |
| 30 Aug 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2000 |
| 29 Aug 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 47.50 | 2000 |
| 23 Aug 2019 | 48.70 | 48.70 | 47.50 | 47.50 | 48.30 | 4000 |
| 21 Aug 2019 | 48.30 | 48.30 | 48.30 | 48.30 | 47.00 | 2000 |
| 13 Aug 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 49.50 | 2000 |
| 08 Aug 2019 | 47.95 | 49.50 | 47.85 | 49.50 | 46.50 | 30000 |
| 07 Aug 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 48.00 | 2000 |
| 05 Aug 2019 | 44.70 | 48.90 | 44.70 | 48.00 | 48.15 | 10000 |
| 01 Aug 2019 | 48.10 | 48.15 | 48.10 | 48.15 | 49.00 | 4000 |
| 29 Jul 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 51.00 | 2000 |
| 24 Jul 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 51.05 | 2000 |
| 23 Jul 2019 | 51.05 | 51.05 | 51.05 | 51.05 | 52.15 | 4000 |
| 22 Jul 2019 | 52.25 | 52.25 | 51.00 | 52.15 | 52.30 | 6000 |
| 17 Jul 2019 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2000 |
| 16 Jul 2019 | 52.30 | 52.30 | 52.30 | 52.30 | 53.20 | 2000 |
| 15 Jul 2019 | 54.00 | 54.00 | 53.15 | 53.20 | 54.10 | 8000 |
| 12 Jul 2019 | 49.00 | 56.00 | 49.00 | 54.10 | 48.95 | 230000 |
| 11 Jul 2019 | 46.20 | 49.00 | 46.20 | 48.95 | 48.00 | 8000 |
| 08 Jul 2019 | 47.50 | 48.00 | 47.00 | 48.00 | 48.10 | 12000 |
| 05 Jul 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 49.10 | 2000 |
| 04 Jul 2019 | 48.30 | 49.20 | 48.30 | 49.10 | 48.60 | 6000 |
| 03 Jul 2019 | 48.40 | 49.00 | 48.40 | 48.60 | 48.50 | 8000 |
| 01 Jul 2019 | 49.50 | 49.50 | 48.05 | 48.50 | 48.00 | 6000 |
| 28 Jun 2019 | 48.10 | 48.10 | 48.00 | 48.00 | 48.50 | 8000 |
| 27 Jun 2019 | 48.60 | 48.60 | 48.25 | 48.50 | 48.15 | 6000 |
| 26 Jun 2019 | 48.35 | 48.35 | 48.15 | 48.15 | 49.50 | 4000 |
| 24 Jun 2019 | 50.95 | 50.95 | 48.20 | 49.50 | 49.45 | 14000 |
| 21 Jun 2019 | 47.00 | 51.20 | 47.00 | 49.45 | 45.00 | 70000 |