Price Data Selection & Download
Par Drugs & Chemical Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
214 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026.
Share Price All Time High
₹168.72
September 02, 2026
NSE Exchange
Share Price All Time Low
₹78.05
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,507,861
September 02, 2026 • ₹168.25
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
PAR daily open, high, low, close and volume (OHLCV) on NSE — 166 records.
Total Records
166
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | ₹146.00 | ₹168.72 | ₹146.00 | ₹168.25 | 1,507,861 |
| 2026-09-01 | ₹120.00 | ₹140.82 | ₹118.52 | ₹140.60 | 619,562 |
| 2026-08-31 | ₹102.25 | ₹120.00 | ₹100.26 | ₹117.35 | 325,805 |
| 2026-08-28 | ₹99.00 | ₹100.90 | ₹99.00 | ₹100.21 | 3,407 |
| 2026-08-27 | ₹99.99 | ₹99.99 | ₹99.16 | ₹99.56 | 10,240 |
| 2026-08-26 | ₹100.01 | ₹101.79 | ₹98.02 | ₹99.54 | 11,047 |
| 2026-08-25 | ₹102.00 | ₹103.40 | ₹99.62 | ₹100.57 | 7,114 |
| 2026-08-24 | ₹101.00 | ₹102.75 | ₹99.46 | ₹101.45 | 7,514 |
| 2026-08-21 | ₹100.60 | ₹103.65 | ₹100.10 | ₹101.33 | 4,514 |
| 2026-08-20 | ₹100.86 | ₹103.40 | ₹100.01 | ₹102.48 | 5,149 |
| 2026-08-19 | ₹101.25 | ₹106.99 | ₹100.16 | ₹100.86 | 10,180 |
| 2026-08-18 | ₹100.91 | ₹102.50 | ₹98.30 | ₹101.24 | 17,995 |
| 2026-08-17 | ₹103.90 | ₹103.95 | ₹99.55 | ₹100.91 | 9,966 |
| 2026-08-14 | ₹98.20 | ₹103.00 | ₹98.20 | ₹102.25 | 7,976 |
| 2026-08-13 | ₹104.80 | ₹104.80 | ₹97.51 | ₹99.41 | 16,422 |
| 2026-08-12 | ₹103.70 | ₹103.70 | ₹99.25 | ₹103.14 | 16,121 |
| 2026-08-11 | ₹105.90 | ₹105.90 | ₹99.25 | ₹100.40 | 15,069 |
| 2026-08-10 | ₹107.10 | ₹108.00 | ₹102.55 | ₹103.53 | 58,156 |
| 2026-08-07 | ₹100.89 | ₹101.88 | ₹97.80 | ₹98.40 | 4,769 |
| 2026-08-06 | ₹98.11 | ₹101.74 | ₹98.00 | ₹100.92 | 3,011 |
| 2026-08-05 | ₹99.00 | ₹101.85 | ₹97.10 | ₹98.89 | 5,568 |
| 2026-08-04 | ₹99.09 | ₹102.00 | ₹97.60 | ₹99.17 | 4,124 |
| 2026-08-03 | ₹100.99 | ₹101.97 | ₹97.02 | ₹99.09 | 4,025 |
| 2026-07-31 | ₹99.30 | ₹103.00 | ₹97.05 | ₹98.90 | 6,194 |
| 2026-07-30 | ₹95.84 | ₹102.98 | ₹94.01 | ₹99.30 | 19,898 |
| 2026-07-29 | ₹95.30 | ₹98.99 | ₹95.30 | ₹95.84 | 6,401 |
| 2026-07-28 | ₹94.35 | ₹96.96 | ₹93.25 | ₹95.37 | 4,769 |
| 2026-07-27 | ₹96.00 | ₹96.80 | ₹94.01 | ₹94.35 | 6,057 |
| 2026-07-24 | ₹96.31 | ₹96.99 | ₹93.21 | ₹93.79 | 12,063 |
| 2026-07-23 | ₹98.25 | ₹99.99 | ₹95.01 | ₹96.18 | 4,756 |
| 2026-07-22 | ₹100.50 | ₹103.79 | ₹96.50 | ₹98.25 | 30,806 |
| 2026-07-21 | ₹103.01 | ₹104.00 | ₹100.01 | ₹100.21 | 20,116 |
| 2026-07-20 | ₹104.92 | ₹106.99 | ₹101.01 | ₹102.57 | 30,130 |
| 2026-07-17 | ₹98.00 | ₹111.70 | ₹95.60 | ₹104.93 | 341,908 |
| 2026-07-16 | ₹104.80 | ₹105.00 | ₹94.50 | ₹95.03 | 59,488 |
| 2026-07-15 | ₹93.85 | ₹107.90 | ₹89.36 | ₹102.26 | 257,652 |
| 2026-07-14 | ₹91.68 | ₹93.80 | ₹90.60 | ₹91.35 | 4,465 |
| 2026-07-13 | ₹87.61 | ₹92.50 | ₹87.61 | ₹91.68 | 6,346 |
| 2026-07-10 | ₹89.62 | ₹90.99 | ₹89.05 | ₹89.58 | 2,082 |
| 2026-07-09 | ₹89.40 | ₹91.90 | ₹88.16 | ₹89.62 | 1,264 |
| 2026-07-08 | ₹90.20 | ₹92.77 | ₹87.65 | ₹88.89 | 2,903 |
| 2026-07-07 | ₹89.15 | ₹92.88 | ₹89.15 | ₹91.49 | 2,900 |
| 2026-07-06 | ₹90.65 | ₹92.82 | ₹89.05 | ₹90.49 | 4,786 |
| 2026-07-03 | ₹90.00 | ₹91.98 | ₹89.00 | ₹90.70 | 3,728 |
| 2026-07-02 | ₹90.70 | ₹90.70 | ₹88.50 | ₹88.53 | 2,943 |
| 2026-07-01 | ₹91.00 | ₹91.00 | ₹89.00 | ₹90.13 | 1,210 |
| 2026-06-30 | ₹88.64 | ₹90.00 | ₹87.77 | ₹89.79 | 2,658 |
| 2026-06-29 | ₹93.99 | ₹93.99 | ₹87.00 | ₹87.77 | 4,044 |
| 2026-06-25 | ₹92.86 | ₹93.00 | ₹90.10 | ₹91.00 | 9,789 |
| 2026-06-24 | ₹94.40 | ₹96.47 | ₹92.47 | ₹92.67 | 5,187 |
| 2026-06-23 | ₹95.00 | ₹96.50 | ₹94.03 | ₹94.40 | 3,651 |
| 2026-06-22 | ₹96.00 | ₹97.00 | ₹94.10 | ₹94.67 | 8,766 |
| 2026-06-19 | ₹93.30 | ₹96.25 | ₹93.30 | ₹94.60 | 7,994 |
| 2026-06-18 | ₹94.86 | ₹96.92 | ₹94.86 | ₹96.40 | 9,850 |
| 2026-06-17 | ₹94.11 | ₹96.89 | ₹93.00 | ₹94.86 | 16,883 |
| 2026-06-16 | ₹95.55 | ₹95.80 | ₹93.40 | ₹95.08 | 16,394 |
| 2026-06-15 | ₹94.00 | ₹98.00 | ₹91.28 | ₹93.40 | 114,532 |
| 2026-06-12 | ₹87.80 | ₹88.90 | ₹84.30 | ₹86.68 | 12,593 |
| 2026-06-11 | ₹87.00 | ₹88.77 | ₹85.01 | ₹85.85 | 2,261 |
| 2026-06-10 | ₹87.40 | ₹90.65 | ₹85.15 | ₹87.81 | 2,962 |
| 2026-06-09 | ₹85.00 | ₹87.56 | ₹84.58 | ₹85.65 | 2,138 |
| 2026-06-08 | ₹89.00 | ₹89.90 | ₹82.90 | ₹85.00 | 13,501 |
| 2026-06-05 | ₹87.00 | ₹90.00 | ₹87.00 | ₹89.89 | 2,306 |
| 2026-06-04 | ₹87.60 | ₹89.00 | ₹86.21 | ₹86.71 | 5,117 |
| 2026-06-03 | ₹89.21 | ₹89.69 | ₹86.43 | ₹87.79 | 5,479 |
| 2026-06-02 | ₹91.70 | ₹91.70 | ₹86.10 | ₹89.47 | 4,839 |
| 2026-06-01 | ₹89.09 | ₹92.00 | ₹88.20 | ₹89.31 | 5,557 |
| 2026-05-29 | ₹90.27 | ₹92.00 | ₹89.00 | ₹89.09 | 3,045 |
| 2026-05-27 | ₹92.30 | ₹92.77 | ₹88.67 | ₹90.27 | 7,946 |
| 2026-05-26 | ₹93.89 | ₹93.89 | ₹90.60 | ₹92.30 | 7,972 |
| 2026-05-25 | ₹88.00 | ₹98.00 | ₹85.10 | ₹92.27 | 52,546 |
| 2026-05-22 | ₹85.39 | ₹88.00 | ₹83.17 | ₹86.38 | 10,891 |
| 2026-05-21 | ₹86.98 | ₹86.98 | ₹81.00 | ₹83.27 | 9,452 |
| 2026-05-20 | ₹87.30 | ₹87.30 | ₹84.60 | ₹84.94 | 6,904 |
| 2026-05-19 | ₹85.00 | ₹88.80 | ₹84.50 | ₹85.50 | 11,208 |
| 2026-05-18 | ₹85.60 | ₹86.90 | ₹81.85 | ₹83.98 | 21,219 |
| 2026-05-15 | ₹90.20 | ₹90.24 | ₹87.00 | ₹87.29 | 23,702 |
| 2026-05-14 | ₹93.50 | ₹93.50 | ₹90.02 | ₹92.64 | 3,805 |
| 2026-05-13 | ₹91.85 | ₹94.34 | ₹90.20 | ₹93.01 | 3,989 |
| 2026-05-12 | ₹93.98 | ₹94.59 | ₹90.33 | ₹91.58 | 4,948 |
| 2026-05-11 | ₹92.20 | ₹96.90 | ₹92.20 | ₹93.98 | 5,438 |
| 2026-05-08 | ₹93.42 | ₹95.55 | ₹93.11 | ₹94.08 | 4,285 |
| 2026-05-07 | ₹94.69 | ₹94.69 | ₹92.05 | ₹93.88 | 5,136 |
| 2026-05-06 | ₹91.95 | ₹93.98 | ₹90.20 | ₹92.88 | 7,917 |
| 2026-05-05 | ₹89.50 | ₹91.97 | ₹89.00 | ₹90.01 | 4,750 |
| 2026-05-04 | ₹90.83 | ₹92.00 | ₹89.26 | ₹90.23 | 1,483 |
| 2026-04-30 | ₹94.00 | ₹94.00 | ₹90.01 | ₹90.83 | 2,838 |
| 2026-04-29 | ₹92.99 | ₹93.00 | ₹90.55 | ₹91.43 | 7,498 |
| 2026-04-28 | ₹91.00 | ₹92.74 | ₹90.56 | ₹91.06 | 5,197 |
| 2026-04-27 | ₹91.25 | ₹93.00 | ₹90.99 | ₹91.13 | 11,771 |
| 2026-04-24 | ₹92.34 | ₹92.77 | ₹91.04 | ₹91.13 | 1,853 |
| 2026-04-23 | ₹91.45 | ₹94.00 | ₹91.45 | ₹92.77 | 3,745 |
| 2026-04-22 | ₹91.82 | ₹94.00 | ₹91.52 | ₹92.75 | 3,272 |
| 2026-04-21 | ₹92.70 | ₹94.50 | ₹91.00 | ₹91.52 | 6,143 |
| 2026-04-20 | ₹95.50 | ₹95.50 | ₹92.03 | ₹92.70 | 3,469 |
| 2026-04-17 | ₹94.49 | ₹94.85 | ₹93.00 | ₹93.95 | 5,205 |
| 2026-04-16 | ₹93.01 | ₹95.55 | ₹93.00 | ₹93.45 | 7,587 |
| 2026-04-15 | ₹91.12 | ₹94.85 | ₹91.12 | ₹93.75 | 9,407 |
| 2026-04-13 | ₹92.50 | ₹92.50 | ₹88.14 | ₹91.12 | 3,333 |
| 2026-04-10 | ₹91.01 | ₹93.90 | ₹91.00 | ₹91.67 | 2,700 |
| 2026-04-09 | ₹91.49 | ₹93.50 | ₹89.45 | ₹91.26 | 4,627 |
| 2026-04-08 | ₹94.00 | ₹94.00 | ₹90.16 | ₹91.30 | 12,344 |
| 2026-04-07 | ₹87.00 | ₹95.00 | ₹84.51 | ₹89.23 | 26,446 |
| 2026-04-06 | ₹83.67 | ₹87.00 | ₹83.00 | ₹85.65 | 3,757 |
| 2026-04-02 | ₹82.70 | ₹83.00 | ₹80.20 | ₹82.47 | 7,616 |
| 2026-04-01 | ₹78.58 | ₹83.00 | ₹78.58 | ₹82.63 | 9,636 |
| 2026-03-30 | ₹78.05 | ₹84.80 | ₹78.05 | ₹78.58 | 25,057 |
| 2026-03-27 | ₹87.10 | ₹87.45 | ₹78.55 | ₹80.54 | 31,676 |
| 2026-03-25 | ₹87.85 | ₹87.85 | ₹84.50 | ₹86.64 | 4,557 |
| 2026-03-24 | ₹87.80 | ₹87.80 | ₹84.79 | ₹86.05 | 6,963 |
| 2026-03-23 | ₹86.76 | ₹88.70 | ₹83.00 | ₹84.78 | 240,725 |
| 2026-03-20 | ₹89.31 | ₹92.00 | ₹85.85 | ₹86.76 | 135,228 |
| 2026-03-19 | ₹89.01 | ₹90.00 | ₹86.51 | ₹87.24 | 109,471 |
| 2026-03-18 | ₹87.61 | ₹90.00 | ₹87.61 | ₹89.43 | 5,956 |
| 2026-03-17 | ₹88.99 | ₹90.00 | ₹86.12 | ₹89.34 | 5,435 |
| 2026-03-16 | ₹89.99 | ₹89.99 | ₹86.30 | ₹86.81 | 8,503 |
| 2026-03-13 | ₹91.10 | ₹91.10 | ₹88.00 | ₹88.62 | 6,492 |
| 2026-03-12 | ₹91.10 | ₹91.10 | ₹88.00 | ₹88.88 | 8,882 |
| 2026-03-11 | ₹93.90 | ₹93.95 | ₹89.00 | ₹90.29 | 10,923 |
| 2026-03-10 | ₹95.48 | ₹95.48 | ₹91.31 | ₹92.87 | 4,453 |
| 2026-03-09 | ₹90.20 | ₹92.00 | ₹89.45 | ₹90.17 | 4,112 |
| 2026-03-06 | ₹88.90 | ₹93.40 | ₹88.90 | ₹92.10 | 4,547 |
| 2026-03-05 | ₹92.48 | ₹92.55 | ₹90.02 | ₹91.52 | 2,459 |
| 2026-03-04 | ₹91.00 | ₹91.00 | ₹88.20 | ₹90.57 | 7,626 |
| 2026-03-02 | ₹91.90 | ₹95.20 | ₹91.00 | ₹92.03 | 6,664 |
| 2026-02-27 | ₹93.13 | ₹99.00 | ₹92.30 | ₹95.69 | 6,439 |
| 2026-02-26 | ₹95.29 | ₹97.96 | ₹90.50 | ₹93.09 | 19,039 |
| 2026-02-25 | ₹94.62 | ₹98.94 | ₹94.00 | ₹95.29 | 6,221 |
| 2026-02-24 | ₹96.80 | ₹97.35 | ₹94.60 | ₹95.13 | 7,202 |
| 2026-02-23 | ₹97.00 | ₹99.99 | ₹97.00 | ₹97.13 | 3,668 |
| 2026-02-20 | ₹99.31 | ₹99.95 | ₹97.00 | ₹98.11 | 5,533 |
| 2026-02-19 | ₹101.01 | ₹101.55 | ₹98.63 | ₹99.31 | 4,492 |
| 2026-02-18 | ₹99.84 | ₹102.88 | ₹99.84 | ₹102.10 | 20,842 |
| 2026-02-17 | ₹101.00 | ₹101.00 | ₹95.00 | ₹96.56 | 16,406 |
| 2026-02-16 | ₹96.90 | ₹100.01 | ₹96.90 | ₹98.77 | 7,659 |
| 2026-02-13 | ₹98.00 | ₹99.39 | ₹96.60 | ₹96.90 | 8,182 |
| 2026-02-12 | ₹104.00 | ₹104.00 | ₹98.51 | ₹99.85 | 5,938 |
| 2026-02-11 | ₹100.00 | ₹105.05 | ₹99.00 | ₹101.67 | 50,896 |
| 2026-02-10 | ₹99.00 | ₹99.00 | ₹94.11 | ₹96.67 | 8,070 |
| 2026-02-09 | ₹91.71 | ₹102.00 | ₹91.71 | ₹96.49 | 14,471 |
| 2026-02-06 | ₹90.70 | ₹92.78 | ₹90.50 | ₹91.72 | 2,400 |
| 2026-02-05 | ₹90.30 | ₹92.98 | ₹90.00 | ₹90.93 | 5,655 |
| 2026-02-04 | ₹90.00 | ₹92.85 | ₹90.00 | ₹91.59 | 4,724 |
| 2026-02-03 | ₹90.00 | ₹93.01 | ₹89.54 | ₹90.89 | 9,073 |
| 2026-02-02 | ₹91.40 | ₹91.97 | ₹88.10 | ₹89.93 | 2,158 |
| 2026-02-01 | ₹90.99 | ₹93.84 | ₹90.07 | ₹90.95 | 2,930 |
| 2026-01-30 | ₹89.69 | ₹91.90 | ₹88.50 | ₹89.58 | 5,976 |
| 2026-01-29 | ₹90.01 | ₹92.60 | ₹89.21 | ₹89.69 | 5,858 |
| 2026-01-28 | ₹88.12 | ₹91.92 | ₹88.12 | ₹90.96 | 6,421 |
| 2026-01-27 | ₹90.57 | ₹92.00 | ₹88.00 | ₹89.26 | 3,815 |
| 2026-01-23 | ₹89.51 | ₹93.97 | ₹89.51 | ₹90.12 | 1,223 |
| 2026-01-22 | ₹91.24 | ₹94.42 | ₹90.20 | ₹91.38 | 3,898 |
| 2026-01-21 | ₹88.45 | ₹93.48 | ₹82.80 | ₹89.45 | 15,635 |
| 2026-01-20 | ₹90.50 | ₹91.01 | ₹88.01 | ₹88.43 | 7,639 |
| 2026-01-19 | ₹95.99 | ₹95.99 | ₹91.11 | ₹91.54 | 5,612 |
| 2026-01-16 | ₹92.71 | ₹95.79 | ₹90.36 | ₹92.33 | 7,993 |
| 2026-01-14 | ₹95.85 | ₹95.85 | ₹92.22 | ₹92.71 | 5,552 |
| 2026-01-13 | ₹92.15 | ₹96.73 | ₹92.15 | ₹93.33 | 7,768 |
| 2026-01-12 | ₹93.74 | ₹95.97 | ₹90.03 | ₹93.28 | 18,214 |
| 2026-01-09 | ₹97.76 | ₹98.53 | ₹92.05 | ₹93.74 | 7,654 |
| 2026-01-08 | ₹99.72 | ₹99.72 | ₹96.29 | ₹97.23 | 9,179 |
| 2026-01-07 | ₹99.09 | ₹101.14 | ₹98.03 | ₹99.12 | 7,425 |
| 2026-01-06 | ₹102.93 | ₹102.95 | ₹98.51 | ₹99.10 | 10,714 |
| 2026-01-05 | ₹100.20 | ₹102.99 | ₹98.81 | ₹101.13 | 10,164 |
| 2026-01-02 | ₹104.00 | ₹104.00 | ₹101.01 | ₹101.30 | 3,491 |
| 2026-01-01 | ₹101.00 | ₹102.79 | ₹101.00 | ₹101.68 | 2,943 |
Par Drugs & Chemical Share Price Performance Analysis (Oct 2025 - Sep 2026)
PAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+65.47%
₹101.68 → ₹168.25
Year to Date
Price Volatility
9.37%
Low Volatility
Year to Date
Average Daily Volume
30,656
Year to Date Average
NSE Exchange
Par Drugs & Chemical Share Price History – Frequently Asked Questions
Common questions about PAR historical data and records. Review Par Drugs & Chemical P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Par Drugs & Chemical (PAR)?
The all-time high share price of Par Drugs & Chemical was ₹168.72 recorded on September 02, 2026 on the NSE exchange.
What is the all-time low share price of Par Drugs & Chemical (PAR)?
The all-time low share price of Par Drugs & Chemical was ₹78.05 recorded on March 30, 2026 on the NSE exchange.
How can I download PAR historical share price data?
You can download Par Drugs & Chemical historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAR shares?
The highest trading volume day for Par Drugs & Chemical was 1,507,861 shares traded on September 02, 2026 on the NSE exchange, with share price at ₹168.25.