Price Data Selection & Download
Par Drugs & Chemical Share Price All Time Records & Statistics (Oct 2025 - Aug 2026)
206 daily OHLCV records on NSE from Oct. 2025 to Aug. 2026. For live price, key ratios and fundamentals, see PAR screener.
Share Price All Time High
₹114.00
December 19, 2025
NSE Exchange
Share Price All Time Low
₹78.05
March 30, 2026
NSE Exchange
Highest Volume Trading Day
341,908
July 17, 2026 • ₹104.93
NSE Exchange
Share Price History Data (Oct 2025 - Aug 2026)
PAR daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Aug 2026)
PAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.34%
₹101.68 → ₹101.33
Year to Date
Price Volatility
5.56%
Low Volatility
Year to Date
Average Daily Volume
16,433
Year to Date Average
NSE Exchange
Par Drugs & Chemical Share Price History – Frequently Asked Questions
Common questions about PAR historical data and records. Browse PAR cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Par Drugs & Chemical (PAR)?
The all-time high share price of Par Drugs & Chemical was ₹114.0 recorded on December 19, 2025 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 341,908 shares traded on July 17, 2026 on the NSE exchange, with share price at ₹104.93.