Price Data Selection & Download
Parvati Sweetners & Power Share Price All Time Records & Statistics (May 2018 - Sep 2026)
1939 daily OHLCV records on BSE from May 2018 to Sept. 2026. Analyse PARVATI FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹18.95
December 27, 2021
BSE Exchange
Share Price All Time Low
₹0.65
August 26, 2019
BSE Exchange
Highest Volume Trading Day
3,476,055
August 01, 2018 • ₹3.15
BSE Exchange
Share Price History Data (May 2018 - Sep 2026)
PARVATI daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.82 | ₹7.04 | ₹6.65 | ₹6.81 | 8,023 |
| 2026-09-17 | ₹6.83 | ₹7.09 | ₹6.73 | ₹6.82 | 7,789 |
| 2026-09-16 | ₹7.08 | ₹7.08 | ₹6.60 | ₹6.82 | 5,925 |
| 2026-09-15 | ₹7.01 | ₹7.05 | ₹6.86 | ₹6.87 | 3,005 |
| 2026-09-11 | ₹6.90 | ₹7.44 | ₹6.90 | ₹7.01 | 7,076 |
| 2026-09-10 | ₹7.13 | ₹7.37 | ₹6.95 | ₹7.21 | 13,613 |
| 2026-09-09 | ₹7.12 | ₹7.50 | ₹7.11 | ₹7.28 | 12,262 |
| 2026-09-08 | ₹7.27 | ₹7.41 | ₹7.21 | ₹7.39 | 6,291 |
| 2026-09-07 | ₹7.29 | ₹7.50 | ₹7.26 | ₹7.41 | 10,392 |
| 2026-09-04 | ₹7.40 | ₹7.49 | ₹7.28 | ₹7.29 | 9,160 |
| 2026-09-03 | ₹7.17 | ₹7.69 | ₹7.17 | ₹7.30 | 9,241 |
| 2026-09-02 | ₹7.40 | ₹7.57 | ₹7.07 | ₹7.39 | 16,013 |
| 2026-09-01 | ₹7.96 | ₹7.96 | ₹7.40 | ₹7.47 | 42,056 |
| 2026-08-31 | ₹7.85 | ₹8.03 | ₹7.80 | ₹8.00 | 31,768 |
| 2026-08-28 | ₹8.60 | ₹8.60 | ₹7.77 | ₹8.03 | 58,903 |
| 2026-08-27 | ₹9.40 | ₹9.40 | ₹8.29 | ₹8.41 | 60,636 |
| 2026-08-26 | ₹8.39 | ₹9.18 | ₹8.30 | ₹9.01 | 102,036 |
| 2026-08-25 | ₹9.09 | ₹9.95 | ₹8.32 | ₹8.38 | 362,228 |
| 2026-08-24 | ₹8.38 | ₹9.21 | ₹7.80 | ₹9.09 | 406,834 |
| 2026-08-21 | ₹6.54 | ₹7.69 | ₹6.28 | ₹7.68 | 276,283 |
| 2026-08-20 | ₹6.22 | ₹6.65 | ₹6.22 | ₹6.41 | 20,511 |
| 2026-08-19 | ₹6.68 | ₹6.68 | ₹6.17 | ₹6.43 | 4,298 |
| 2026-08-18 | ₹6.70 | ₹6.70 | ₹6.35 | ₹6.38 | 7,343 |
| 2026-08-17 | ₹6.30 | ₹6.57 | ₹6.17 | ₹6.46 | 5,417 |
| 2026-08-14 | ₹6.24 | ₹6.82 | ₹6.10 | ₹6.25 | 8,649 |
| 2026-08-13 | ₹6.70 | ₹7.00 | ₹6.00 | ₹6.23 | 88,163 |
| 2026-08-12 | ₹7.11 | ₹7.11 | ₹6.70 | ₹6.70 | 3,919 |
| 2026-08-11 | ₹6.44 | ₹7.00 | ₹6.44 | ₹6.99 | 68,235 |
| 2026-08-10 | ₹6.45 | ₹6.45 | ₹6.19 | ₹6.24 | 5,474 |
| 2026-08-07 | ₹6.04 | ₹6.44 | ₹6.04 | ₹6.33 | 11,517 |
| 2026-08-06 | ₹6.42 | ₹6.75 | ₹6.00 | ₹6.04 | 75,240 |
| 2026-08-05 | ₹6.75 | ₹6.80 | ₹6.52 | ₹6.60 | 3,076 |
| 2026-08-04 | ₹6.60 | ₹6.82 | ₹6.37 | ₹6.58 | 7,275 |
| 2026-08-03 | ₹6.36 | ₹6.59 | ₹6.36 | ₹6.55 | 2,809 |
| 2026-07-31 | ₹6.27 | ₹6.47 | ₹6.27 | ₹6.47 | 1,887 |
| 2026-07-30 | ₹6.50 | ₹6.50 | ₹6.33 | ₹6.41 | 2,155 |
| 2026-07-29 | ₹6.15 | ₹6.53 | ₹6.15 | ₹6.43 | 4,999 |
| 2026-07-28 | ₹6.42 | ₹6.64 | ₹6.42 | ₹6.53 | 2,224 |
| 2026-07-27 | ₹6.52 | ₹6.70 | ₹6.52 | ₹6.55 | 392,643 |
| 2026-07-24 | ₹6.73 | ₹6.73 | ₹6.50 | ₹6.52 | 306,161 |
| 2026-07-23 | ₹6.50 | ₹6.70 | ₹6.50 | ₹6.60 | 285,265 |
| 2026-07-22 | ₹6.55 | ₹6.94 | ₹6.55 | ₹6.59 | 300,354 |
| 2026-07-21 | ₹6.48 | ₹6.88 | ₹6.48 | ₹6.68 | 4,898 |
| 2026-07-20 | ₹6.60 | ₹6.70 | ₹6.48 | ₹6.60 | 10,984 |
| 2026-07-17 | ₹6.69 | ₹6.79 | ₹6.58 | ₹6.69 | 2,036 |
| 2026-07-16 | ₹6.79 | ₹6.79 | ₹6.55 | ₹6.66 | 438,605 |
| 2026-07-15 | ₹6.75 | ₹6.86 | ₹6.56 | ₹6.79 | 216,490 |
| 2026-07-14 | ₹6.82 | ₹6.82 | ₹6.26 | ₹6.75 | 445,618 |
| 2026-07-13 | ₹7.05 | ₹7.05 | ₹6.70 | ₹6.82 | 415,685 |
| 2026-07-10 | ₹6.96 | ₹7.00 | ₹6.93 | ₹6.94 | 1,238 |
| 2026-07-09 | ₹6.84 | ₹7.05 | ₹6.84 | ₹6.93 | 2,155 |
| 2026-07-08 | ₹6.81 | ₹7.06 | ₹6.80 | ₹6.81 | 8,646 |
| 2026-07-07 | ₹6.69 | ₹7.09 | ₹6.69 | ₹7.06 | 8,252 |
| 2026-07-06 | ₹7.08 | ₹7.08 | ₹6.74 | ₹6.83 | 5,876 |
| 2026-07-03 | ₹7.09 | ₹7.09 | ₹6.80 | ₹7.00 | 9,689 |
| 2026-07-02 | ₹7.09 | ₹7.09 | ₹6.93 | ₹6.98 | 1,965 |
| 2026-07-01 | ₹7.03 | ₹7.09 | ₹6.80 | ₹6.92 | 7,793 |
| 2026-06-30 | ₹6.76 | ₹7.19 | ₹6.76 | ₹6.93 | 4,662 |
| 2026-06-29 | ₹6.78 | ₹7.32 | ₹6.78 | ₹7.02 | 3,697 |
| 2026-06-25 | ₹7.21 | ₹7.21 | ₹7.04 | ₹7.04 | 1,295 |
| 2026-06-24 | ₹7.05 | ₹7.14 | ₹6.90 | ₹7.04 | 6,616 |
| 2026-06-23 | ₹7.35 | ₹7.35 | ₹7.03 | ₹7.05 | 3,614 |
| 2026-06-22 | ₹6.98 | ₹7.32 | ₹6.98 | ₹7.16 | 6,110 |
| 2026-06-19 | ₹6.80 | ₹7.24 | ₹6.70 | ₹7.13 | 10,074 |
| 2026-06-18 | ₹7.14 | ₹7.22 | ₹6.70 | ₹6.87 | 11,238 |
| 2026-06-17 | ₹6.97 | ₹7.59 | ₹6.96 | ₹7.00 | 25,662 |
| 2026-06-16 | ₹7.00 | ₹7.61 | ₹6.87 | ₹6.95 | 21,873 |
| 2026-06-15 | ₹6.94 | ₹7.61 | ₹6.94 | ₹7.12 | 30,096 |
| 2026-06-12 | ₹6.80 | ₹7.09 | ₹6.66 | ₹6.94 | 1,437,265 |
| 2026-06-11 | ₹6.91 | ₹6.99 | ₹6.60 | ₹6.80 | 773,186 |
| 2026-06-10 | ₹6.99 | ₹7.23 | ₹6.71 | ₹7.01 | 5,054 |
| 2026-06-09 | ₹6.88 | ₹7.19 | ₹6.88 | ₹6.99 | 2,278 |
| 2026-06-08 | ₹7.13 | ₹7.13 | ₹6.61 | ₹6.85 | 7,741 |
| 2026-06-05 | ₹7.17 | ₹7.17 | ₹6.98 | ₹7.06 | 1,033 |
| 2026-06-04 | ₹6.95 | ₹7.28 | ₹6.95 | ₹7.17 | 2,939 |
| 2026-06-03 | ₹7.00 | ₹7.18 | ₹7.00 | ₹7.18 | 807 |
| 2026-06-02 | ₹7.13 | ₹7.20 | ₹6.91 | ₹7.15 | 6,259 |
| 2026-06-01 | ₹7.44 | ₹7.44 | ₹6.94 | ₹7.13 | 8,831 |
| 2026-05-29 | ₹7.11 | ₹7.45 | ₹6.92 | ₹7.29 | 14,781 |
| 2026-05-27 | ₹7.17 | ₹7.35 | ₹6.70 | ₹7.12 | 21,832 |
| 2026-05-26 | ₹6.93 | ₹7.13 | ₹6.93 | ₹7.00 | 5,412 |
| 2026-05-25 | ₹7.36 | ₹7.36 | ₹6.78 | ₹6.90 | 5,192 |
| 2026-05-22 | ₹6.91 | ₹7.10 | ₹6.90 | ₹7.10 | 3,708 |
| 2026-05-21 | ₹6.73 | ₹7.15 | ₹6.71 | ₹6.94 | 999 |
| 2026-05-20 | ₹7.25 | ₹7.37 | ₹6.72 | ₹6.83 | 31,390 |
| 2026-05-19 | ₹7.05 | ₹7.26 | ₹6.90 | ₹7.07 | 7,114 |
| 2026-05-18 | ₹7.20 | ₹7.28 | ₹6.82 | ₹7.00 | 4,388 |
| 2026-05-15 | ₹7.02 | ₹7.24 | ₹7.02 | ₹7.17 | 1,157 |
| 2026-05-14 | ₹7.18 | ₹7.25 | ₹7.15 | ₹7.16 | 2,044 |
| 2026-05-13 | ₹7.25 | ₹7.25 | ₹7.00 | ₹7.01 | 3,404 |
| 2026-05-12 | ₹7.38 | ₹7.40 | ₹7.03 | ₹7.04 | 15,879 |
| 2026-05-11 | ₹7.59 | ₹7.59 | ₹7.30 | ₹7.40 | 8,080 |
| 2026-05-08 | ₹7.30 | ₹7.64 | ₹7.20 | ₹7.56 | 11,727 |
| 2026-05-07 | ₹7.63 | ₹7.68 | ₹7.42 | ₹7.49 | 2,514 |
| 2026-05-06 | ₹7.74 | ₹7.74 | ₹7.50 | ₹7.60 | 6,980 |
| 2026-05-05 | ₹7.41 | ₹7.68 | ₹7.34 | ₹7.63 | 2,162 |
| 2026-05-04 | ₹7.77 | ₹7.80 | ₹7.40 | ₹7.40 | 15,876 |
| 2026-04-30 | ₹7.77 | ₹7.86 | ₹7.53 | ₹7.62 | 10,767 |
| 2026-04-29 | ₹7.84 | ₹7.88 | ₹7.62 | ₹7.72 | 2,659 |
| 2026-04-28 | ₹7.88 | ₹7.88 | ₹7.52 | ₹7.67 | 5,352 |
| 2026-04-27 | ₹7.46 | ₹7.96 | ₹7.46 | ₹7.89 | 1,785 |
| 2026-04-24 | ₹7.60 | ₹7.88 | ₹7.60 | ₹7.84 | 7,882 |
| 2026-04-23 | ₹7.84 | ₹7.90 | ₹7.61 | ₹7.75 | 3,448 |
| 2026-04-22 | ₹7.78 | ₹7.78 | ₹7.51 | ₹7.69 | 2,100 |
| 2026-04-21 | ₹7.76 | ₹7.92 | ₹7.53 | ₹7.80 | 16,562 |
| 2026-04-20 | ₹7.58 | ₹7.94 | ₹7.58 | ₹7.92 | 724 |
| 2026-04-17 | ₹7.83 | ₹8.05 | ₹7.61 | ₹7.95 | 7,910 |
| 2026-04-16 | ₹7.87 | ₹7.99 | ₹7.61 | ₹7.83 | 573 |
| 2026-04-15 | ₹8.00 | ₹8.00 | ₹7.51 | ₹7.80 | 3,614 |
| 2026-04-13 | ₹7.89 | ₹7.89 | ₹7.51 | ₹7.88 | 1,734 |
| 2026-04-10 | ₹7.90 | ₹8.08 | ₹7.62 | ₹7.89 | 1,865 |
| 2026-04-09 | ₹7.93 | ₹7.98 | ₹7.61 | ₹7.91 | 334 |
| 2026-04-08 | ₹8.00 | ₹8.00 | ₹7.52 | ₹7.89 | 2,458 |
| 2026-04-07 | ₹7.96 | ₹7.96 | ₹7.42 | ₹7.80 | 1,060 |
| 2026-04-06 | ₹7.98 | ₹7.98 | ₹7.33 | ₹7.72 | 1,266 |
| 2026-04-02 | ₹7.49 | ₹7.82 | ₹7.20 | ₹7.67 | 9,250 |
| 2026-04-01 | ₹7.25 | ₹7.57 | ₹7.12 | ₹7.57 | 1,200 |
| 2026-03-30 | ₹7.61 | ₹7.61 | ₹7.09 | ₹7.28 | 17,025 |
| 2026-03-27 | ₹7.78 | ₹7.78 | ₹7.43 | ₹7.46 | 335,844 |
| 2026-03-25 | ₹7.60 | ₹7.90 | ₹7.57 | ₹7.82 | 23,518 |
| 2026-03-24 | ₹7.41 | ₹7.99 | ₹7.41 | ₹7.96 | 653,492 |
| 2026-03-23 | ₹7.98 | ₹7.98 | ₹7.42 | ₹7.77 | 354,021 |
| 2026-03-20 | ₹7.73 | ₹7.82 | ₹7.15 | ₹7.79 | 29,588 |
| 2026-03-19 | ₹7.67 | ₹7.96 | ₹7.30 | ₹7.45 | 8,858 |
| 2026-03-18 | ₹7.45 | ₹7.72 | ₹7.41 | ₹7.68 | 3,663 |
| 2026-03-17 | ₹7.60 | ₹7.94 | ₹7.41 | ₹7.45 | 5,047 |
| 2026-03-16 | ₹7.53 | ₹7.85 | ₹7.52 | ₹7.75 | 2,022 |
| 2026-03-13 | ₹7.69 | ₹7.86 | ₹7.51 | ₹7.53 | 17,375 |
| 2026-03-12 | ₹7.55 | ₹8.01 | ₹7.55 | ₹7.86 | 2,976 |
| 2026-03-11 | ₹7.94 | ₹7.99 | ₹7.57 | ₹7.92 | 5,434 |
| 2026-03-10 | ₹8.08 | ₹8.08 | ₹7.51 | ₹7.94 | 4,538 |
| 2026-03-09 | ₹7.59 | ₹8.10 | ₹7.39 | ₹7.85 | 2,648 |
| 2026-03-06 | ₹7.64 | ₹7.87 | ₹7.33 | ₹7.74 | 4,187 |
| 2026-03-05 | ₹7.96 | ₹7.96 | ₹7.50 | ₹7.64 | 4,826 |
| 2026-03-04 | ₹7.61 | ₹7.96 | ₹7.59 | ₹7.63 | 13,033 |
| 2026-03-02 | ₹8.33 | ₹8.34 | ₹7.92 | ₹7.98 | 17,877 |
| 2026-02-27 | ₹8.24 | ₹8.43 | ₹7.82 | ₹8.33 | 5,705 |
| 2026-02-26 | ₹7.62 | ₹8.18 | ₹7.62 | ₹8.08 | 3,834 |
| 2026-02-25 | ₹8.02 | ₹8.22 | ₹7.82 | ₹7.87 | 4,762 |
| 2026-02-24 | ₹8.02 | ₹8.24 | ₹7.88 | ₹7.98 | 16,549 |
| 2026-02-23 | ₹8.25 | ₹8.25 | ₹8.00 | ₹8.25 | 1,659 |
| 2026-02-20 | ₹8.37 | ₹8.50 | ₹8.05 | ₹8.26 | 16,249 |
| 2026-02-19 | ₹8.39 | ₹8.52 | ₹8.00 | ₹8.39 | 11,198 |
| 2026-02-18 | ₹8.48 | ₹8.48 | ₹8.07 | ₹8.36 | 4,096 |
| 2026-02-17 | ₹8.35 | ₹8.49 | ₹8.02 | ₹8.35 | 6,192 |
| 2026-02-16 | ₹8.10 | ₹8.49 | ₹7.95 | ₹8.28 | 26,405 |
| 2026-02-13 | ₹8.14 | ₹8.68 | ₹8.13 | ₹8.30 | 9,342 |
| 2026-02-12 | ₹8.83 | ₹8.83 | ₹8.21 | ₹8.45 | 13,350 |
| 2026-02-11 | ₹8.61 | ₹8.69 | ₹8.20 | ₹8.54 | 11,338 |
| 2026-02-10 | ₹8.65 | ₹8.77 | ₹8.15 | ₹8.41 | 20,298 |
| 2026-02-09 | ₹8.99 | ₹8.99 | ₹8.39 | ₹8.39 | 30,817 |
| 2026-02-06 | ₹9.00 | ₹9.01 | ₹8.60 | ₹8.83 | 13,180 |
| 2026-02-05 | ₹8.56 | ₹9.18 | ₹8.56 | ₹9.01 | 1,868 |
| 2026-02-04 | ₹9.38 | ₹9.38 | ₹8.52 | ₹8.93 | 30,113 |
| 2026-02-03 | ₹9.08 | ₹9.59 | ₹9.00 | ₹9.32 | 11,749 |
| 2026-02-02 | ₹10.00 | ₹10.00 | ₹8.76 | ₹9.52 | 26,566 |
| 2026-02-01 | ₹9.43 | ₹9.78 | ₹8.93 | ₹9.56 | 16,788 |
| 2026-01-30 | ₹8.83 | ₹9.50 | ₹8.82 | ₹9.43 | 33,976 |
| 2026-01-29 | ₹9.98 | ₹9.98 | ₹9.17 | ₹9.39 | 66,991 |
| 2026-01-28 | ₹10.75 | ₹10.75 | ₹9.35 | ₹9.98 | 124,308 |
| 2026-01-27 | ₹10.70 | ₹10.73 | ₹9.83 | ₹10.26 | 154,502 |
| 2026-01-23 | ₹10.00 | ₹11.60 | ₹8.32 | ₹10.73 | 153,937 |
| 2026-01-22 | ₹9.00 | ₹10.00 | ₹9.00 | ₹9.70 | 230,114 |
| 2026-01-21 | ₹7.45 | ₹8.74 | ₹7.02 | ₹8.57 | 156,886 |
| 2026-01-20 | ₹7.28 | ₹7.75 | ₹7.02 | ₹7.29 | 33,522 |
| 2026-01-19 | ₹7.28 | ₹7.28 | ₹6.90 | ₹6.97 | 6,512 |
| 2026-01-16 | ₹6.99 | ₹8.00 | ₹6.82 | ₹7.22 | 24,771 |
| 2026-01-14 | ₹6.94 | ₹7.14 | ₹6.39 | ₹7.02 | 21,839 |
| 2026-01-13 | ₹6.85 | ₹7.18 | ₹6.85 | ₹7.14 | 3,818 |
| 2026-01-12 | ₹6.90 | ₹7.28 | ₹6.85 | ₹7.03 | 18,745 |
| 2026-01-09 | ₹7.00 | ₹7.26 | ₹6.77 | ₹7.04 | 11,193 |
| 2026-01-08 | ₹6.92 | ₹6.99 | ₹6.81 | ₹6.99 | 9,963 |
| 2026-01-07 | ₹6.98 | ₹7.12 | ₹6.92 | ₹6.92 | 10,357 |
| 2026-01-06 | ₹7.01 | ₹7.17 | ₹6.87 | ₹6.98 | 6,260 |
| 2026-01-05 | ₹6.97 | ₹7.31 | ₹6.75 | ₹7.15 | 10,073 |
| 2026-01-02 | ₹7.11 | ₹7.30 | ₹7.07 | ₹7.08 | 8,751 |
| 2026-01-01 | ₹7.23 | ₹7.34 | ₹7.07 | ₹7.10 | 16,505 |
Parvati Sweetners & Power Share Price Performance Analysis (May 2018 - Sep 2026)
PARVATI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.08%
₹7.10 → ₹6.81
Year to Date
Price Volatility
10.97%
Low Volatility
Year to Date
Average Daily Volume
57,320
Year to Date Average
BSE Exchange
Parvati Sweetners & Power Share Price History – Frequently Asked Questions
Common questions about PARVATI historical data and records. Review PARVATI PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Parvati Sweetners & Power (PARVATI)?
The all-time high share price of Parvati Sweetners & Power was ₹18.95 recorded on December 27, 2021 on the BSE exchange.
What is the all-time low share price of Parvati Sweetners & Power (PARVATI)?
The all-time low share price of Parvati Sweetners & Power was ₹0.65 recorded on August 26, 2019 on the BSE exchange.
How can I download PARVATI historical share price data?
You can download Parvati Sweetners & Power 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 PARVATI shares?
The highest trading volume day for Parvati Sweetners & Power was 3,476,055 shares traded on August 01, 2018 on the BSE exchange, with share price at ₹3.15.