Price Data Selection & Download
Parle Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3820 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine Parle Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2358.75
January 04, 2008
BSE Exchange
Share Price All Time Low
₹4.11
March 30, 2026
BSE Exchange
Highest Volume Trading Day
2,907,247
May 07, 2024 • ₹15.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PARLEIND daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 425,379 |
| 2026-05-27 | ₹6.67 | ₹6.67 | ₹6.67 | ₹6.67 | 125,673 |
| 2026-05-26 | ₹6.36 | ₹6.36 | ₹6.36 | ₹6.36 | 136,783 |
| 2026-05-25 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 299,870 |
| 2026-05-22 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 482,369 |
| 2026-05-21 | ₹5.51 | ₹5.51 | ₹5.51 | ₹5.51 | 648,209 |
| 2026-05-20 | ₹4.95 | ₹5.25 | ₹4.84 | ₹5.25 | 857,248 |
| 2026-05-19 | ₹5.05 | ₹5.05 | ₹4.90 | ₹5.00 | 121,890 |
| 2026-05-18 | ₹5.07 | ₹5.07 | ₹4.89 | ₹4.98 | 90,658 |
| 2026-05-15 | ₹4.96 | ₹5.02 | ₹4.90 | ₹4.99 | 188,230 |
| 2026-05-14 | ₹4.97 | ₹5.07 | ₹4.81 | ₹4.91 | 514,594 |
| 2026-05-13 | ₹4.91 | ₹5.10 | ₹4.90 | ₹4.97 | 210,887 |
| 2026-05-12 | ₹5.12 | ₹5.12 | ₹4.92 | ₹5.00 | 140,344 |
| 2026-05-11 | ₹5.09 | ₹5.09 | ₹5.03 | ₹5.05 | 176,678 |
| 2026-05-08 | ₹5.15 | ₹5.25 | ₹4.92 | ₹5.01 | 1,016,248 |
| 2026-05-07 | ₹5.25 | ₹5.25 | ₹5.11 | ₹5.17 | 123,414 |
| 2026-05-06 | ₹5.24 | ₹5.24 | ₹5.07 | ₹5.15 | 215,659 |
| 2026-05-05 | ₹5.14 | ₹5.14 | ₹5.01 | ₹5.13 | 165,073 |
| 2026-05-04 | ₹5.15 | ₹5.15 | ₹5.01 | ₹5.13 | 306,448 |
| 2026-04-30 | ₹5.15 | ₹5.15 | ₹4.90 | ₹5.05 | 397,398 |
| 2026-04-29 | ₹5.23 | ₹5.23 | ₹5.00 | ₹5.03 | 496,847 |
| 2026-04-28 | ₹5.12 | ₹5.18 | ₹5.02 | ₹5.11 | 124,227 |
| 2026-04-27 | ₹5.15 | ₹5.17 | ₹5.09 | ₹5.14 | 140,297 |
| 2026-04-24 | ₹5.25 | ₹5.39 | ₹5.00 | ₹5.03 | 530,971 |
| 2026-04-23 | ₹5.30 | ₹5.30 | ₹5.02 | ₹5.21 | 191,922 |
| 2026-04-22 | ₹5.24 | ₹5.25 | ₹5.05 | ₹5.18 | 135,538 |
| 2026-04-21 | ₹5.15 | ₹5.15 | ₹5.00 | ₹5.12 | 189,204 |
| 2026-04-20 | ₹5.29 | ₹5.29 | ₹4.91 | ₹5.05 | 557,639 |
| 2026-04-17 | ₹5.40 | ₹5.40 | ₹5.05 | ₹5.14 | 752,246 |
| 2026-04-16 | ₹5.43 | ₹5.43 | ₹5.09 | ₹5.26 | 402,247 |
| 2026-04-15 | ₹5.40 | ₹5.43 | ₹5.00 | ₹5.26 | 593,309 |
| 2026-04-13 | ₹5.65 | ₹5.65 | ₹5.13 | ₹5.22 | 603,769 |
| 2026-04-10 | ₹5.85 | ₹5.89 | ₹5.34 | ₹5.39 | 564,452 |
| 2026-04-09 | ₹5.45 | ₹5.65 | ₹5.21 | ₹5.62 | 326,818 |
| 2026-04-08 | ₹5.40 | ₹5.48 | ₹5.30 | ₹5.39 | 250,038 |
| 2026-04-07 | ₹5.19 | ₹5.31 | ₹5.00 | ₹5.22 | 300,118 |
| 2026-04-06 | ₹5.02 | ₹5.14 | ₹4.94 | ₹5.07 | 180,755 |
| 2026-04-02 | ₹4.95 | ₹4.96 | ₹4.73 | ₹4.92 | 197,321 |
| 2026-04-01 | ₹4.73 | ₹4.73 | ₹4.65 | ₹4.73 | 259,055 |
| 2026-03-30 | ₹4.30 | ₹4.53 | ₹4.11 | ₹4.51 | 514,825 |
| 2026-03-27 | ₹4.35 | ₹4.50 | ₹4.32 | ₹4.32 | 533,209 |
| 2026-03-25 | ₹5.05 | ₹5.16 | ₹4.54 | ₹4.54 | 2,152,637 |
| 2026-03-24 | ₹4.91 | ₹5.13 | ₹4.91 | ₹5.04 | 719,276 |
| 2026-03-23 | ₹5.14 | ₹5.14 | ₹4.60 | ₹4.93 | 529,789 |
| 2026-03-20 | ₹5.59 | ₹6.00 | ₹5.04 | ₹5.06 | 1,312,836 |
| 2026-03-19 | ₹5.73 | ₹5.73 | ₹5.32 | ₹5.59 | 103,103 |
| 2026-03-18 | ₹5.56 | ₹5.75 | ₹5.42 | ₹5.73 | 289,878 |
| 2026-03-17 | ₹5.32 | ₹5.53 | ₹5.30 | ₹5.45 | 159,715 |
| 2026-03-16 | ₹5.08 | ₹5.30 | ₹4.89 | ₹5.26 | 424,240 |
| 2026-03-13 | ₹6.15 | ₹6.37 | ₹4.90 | ₹4.96 | 2,650,090 |
| 2026-03-12 | ₹6.65 | ₹6.67 | ₹5.50 | ₹6.06 | 527,938 |
| 2026-03-11 | ₹6.69 | ₹6.69 | ₹6.40 | ₹6.52 | 116,681 |
| 2026-03-10 | ₹6.55 | ₹6.55 | ₹6.00 | ₹6.50 | 94,684 |
| 2026-03-09 | ₹6.44 | ₹6.44 | ₹5.80 | ₹6.36 | 133,099 |
| 2026-03-06 | ₹6.49 | ₹6.49 | ₹6.22 | ₹6.37 | 143,245 |
| 2026-03-05 | ₹5.93 | ₹6.16 | ₹5.93 | ₹6.07 | 177,178 |
| 2026-03-04 | ₹7.38 | ₹7.38 | ₹5.67 | ₹5.82 | 1,589,390 |
| 2026-03-02 | ₹7.48 | ₹7.48 | ₹6.20 | ₹7.07 | 398,469 |
| 2026-02-27 | ₹7.74 | ₹7.74 | ₹7.24 | ₹7.35 | 116,463 |
| 2026-02-26 | ₹7.45 | ₹7.84 | ₹7.11 | ₹7.39 | 55,057 |
| 2026-02-25 | ₹7.01 | ₹8.30 | ₹6.90 | ₹7.32 | 199,051 |
| 2026-02-24 | ₹8.15 | ₹8.48 | ₹6.50 | ₹6.94 | 1,352,983 |
| 2026-02-23 | ₹8.47 | ₹8.68 | ₹7.25 | ₹8.05 | 91,517 |
| 2026-02-20 | ₹8.89 | ₹8.96 | ₹7.92 | ₹8.08 | 196,334 |
| 2026-02-19 | ₹8.71 | ₹8.94 | ₹8.55 | ₹8.69 | 59,116 |
| 2026-02-18 | ₹8.63 | ₹9.10 | ₹8.62 | ₹8.78 | 81,999 |
| 2026-02-17 | ₹8.67 | ₹8.84 | ₹8.57 | ₹8.61 | 46,313 |
| 2026-02-16 | ₹8.67 | ₹8.74 | ₹8.49 | ₹8.54 | 27,975 |
| 2026-02-13 | ₹8.78 | ₹8.78 | ₹8.51 | ₹8.67 | 29,984 |
| 2026-02-12 | ₹8.99 | ₹8.99 | ₹8.41 | ₹8.65 | 31,199 |
| 2026-02-11 | ₹9.50 | ₹9.50 | ₹8.56 | ₹8.76 | 52,250 |
| 2026-02-10 | ₹8.71 | ₹8.71 | ₹8.51 | ₹8.63 | 39,209 |
| 2026-02-09 | ₹8.54 | ₹8.90 | ₹8.54 | ₹8.81 | 67,885 |
| 2026-02-06 | ₹8.74 | ₹8.74 | ₹8.32 | ₹8.52 | 28,762 |
| 2026-02-05 | ₹9.19 | ₹9.19 | ₹8.31 | ₹8.65 | 51,569 |
| 2026-02-04 | ₹8.13 | ₹8.43 | ₹7.90 | ₹8.29 | 71,214 |
| 2026-02-03 | ₹8.44 | ₹8.44 | ₹7.96 | ₹8.11 | 90,332 |
| 2026-02-02 | ₹7.99 | ₹7.99 | ₹7.70 | ₹7.80 | 51,871 |
| 2026-02-01 | ₹7.93 | ₹7.96 | ₹7.25 | ₹7.83 | 120,321 |
| 2026-01-30 | ₹8.15 | ₹8.15 | ₹7.50 | ₹7.77 | 107,490 |
| 2026-01-29 | ₹8.38 | ₹8.38 | ₹7.50 | ₹8.00 | 157,085 |
| 2026-01-28 | ₹8.13 | ₹8.44 | ₹8.13 | ₹8.37 | 42,050 |
| 2026-01-27 | ₹8.54 | ₹8.54 | ₹8.10 | ₹8.17 | 35,787 |
| 2026-01-23 | ₹8.77 | ₹8.77 | ₹8.21 | ₹8.31 | 29,512 |
| 2026-01-22 | ₹8.21 | ₹8.50 | ₹8.00 | ₹8.06 | 53,793 |
| 2026-01-21 | ₹8.21 | ₹8.75 | ₹8.21 | ₹8.31 | 35,501 |
| 2026-01-20 | ₹8.66 | ₹8.97 | ₹8.21 | ₹8.31 | 61,403 |
| 2026-01-19 | ₹8.86 | ₹9.05 | ₹8.60 | ₹8.81 | 57,206 |
| 2026-01-16 | ₹8.52 | ₹9.00 | ₹8.52 | ₹8.82 | 94,627 |
| 2026-01-14 | ₹8.72 | ₹8.75 | ₹8.50 | ₹8.56 | 44,570 |
| 2026-01-13 | ₹8.74 | ₹8.74 | ₹8.37 | ₹8.72 | 45,245 |
| 2026-01-12 | ₹8.81 | ₹8.86 | ₹8.15 | ₹8.59 | 115,533 |
| 2026-01-09 | ₹8.90 | ₹8.95 | ₹8.61 | ₹8.81 | 56,787 |
| 2026-01-08 | ₹9.00 | ₹9.00 | ₹8.73 | ₹8.97 | 45,361 |
| 2026-01-07 | ₹9.11 | ₹9.11 | ₹8.75 | ₹8.91 | 46,052 |
| 2026-01-06 | ₹8.99 | ₹9.13 | ₹8.65 | ₹8.93 | 52,904 |
| 2026-01-05 | ₹9.18 | ₹9.18 | ₹8.60 | ₹8.99 | 95,653 |
| 2026-01-02 | ₹9.09 | ₹9.09 | ₹8.91 | ₹8.99 | 57,395 |
| 2026-01-01 | ₹8.90 | ₹9.19 | ₹8.90 | ₹8.99 | 19,093 |
Parle Industries Share Price Performance Analysis (Jan 2008 - May 2026)
PARLEIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.14%
₹8.99 → ₹7.00
Year to Date
Price Volatility
23.86%
Medium Volatility
Year to Date
Average Daily Volume
304,288
Year to Date Average
BSE Exchange
Parle Industries Share Price History – Frequently Asked Questions
Common questions about PARLEIND historical data and records. For live price, key ratios and fundamentals, see PARLEIND share price screener.
What is the all-time high share price of Parle Industries (PARLEIND)?
The all-time high share price of Parle Industries was ₹2358.75 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of Parle Industries (PARLEIND)?
The all-time low share price of Parle Industries was ₹4.11 recorded on March 30, 2026 on the BSE exchange.
How can I download PARLEIND historical share price data?
You can download Parle Industries 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 PARLEIND shares?
The highest trading volume day for Parle Industries was 2,907,247 shares traded on May 07, 2024 on the BSE exchange, with share price at ₹15.2.