Paramount Communications Limited - PARACABLES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	45.05	45.03	45.03	45.75	44.06	982,226
October 01, 2025	44.49	44.82	44.82	45.2	43.73	893,452
September 30, 2025	45.2	44.48	44.48	45.2	44.1	352,584
September 29, 2025	44.59	44.58	44.58	46.2	44.19	382,156
September 26, 2025	45.51	44.58	44.58	46	44.32	664,342
September 25, 2025	46.3	45.51	45.51	46.4	45.3	473,044
September 24, 2025	47	46.13	46.13	47.06	46	670,362
September 23, 2025	47.2	47.07	47.07	47.74	46.76	425,913
September 22, 2025	48.5	47.35	47.35	48.65	47.2	900,608
September 19, 2025	48	48.49	48.49	49	47.41	520,127
September 18, 2025	48.69	48.05	48.05	48.72	47.71	442,188
September 17, 2025	48.5	48.33	48.33	49.71	48.1	755,587
September 16, 2025	48.23	48.6	48.6	49	47.91	639,900
September 15, 2025	47.47	48.13	48.13	49.2	47.26	925,448
September 12, 2025	47.55	47.19	47.19	48.13	46.81	631,371
September 11, 2025	47.3	47.3	47.3	47.94	46.69	757,374
September 10, 2025	46.2	47.22	47.22	47.4	46.2	452,646
September 09, 2025	47.1	46.1	46.1	47.3	45.95	500,153
September 08, 2025	46.9	46.86	46.86	47.43	46.56	460,418
September 05, 2025	46.75	46.74	46.74	47.29	46.18	488,358
September 04, 2025	47.48	46.66	46.66	47.66	46.51	523,610
September 03, 2025	47.5	46.93	46.93	47.5	46.21	614,508
September 02, 2025	44.61	47.05	47.05	47.3	44.24	1.48M
September 01, 2025	45.19	44.21	44.21	45.68	43.87	1.61M
August 29, 2025	45.43	45.05	45.05	45.79	44.85	674,927
August 28, 2025	46.3	45.35	45.35	46.6	45.15	1.05M
August 26, 2025	47.4	46.3	46.3	47.63	46.02	771,767
August 25, 2025	48.75	47.25	47.25	48.99	47	1.23M
August 22, 2025	49.2	48.6	48.6	49.22	48.16	825,892
August 21, 2025	48.21	49.03	49.03	50.36	48.21	1.65M
August 20, 2025	47.88	47.95	47.95	49.2	47.46	1.47M
August 19, 2025	47.88	47.66	47.66	48.24	46.98	1.02M
August 18, 2025	47.99	47.89	47.89	48.62	47.54	980,798
August 14, 2025	51.05	47.45	47.45	51.7	47.05	3.23M
August 13, 2025	51.65	51.51	51.51	52.44	51.21	481,997
August 12, 2025	51.6	51.86	51.86	52.65	51.3	855,272
August 11, 2025	52.21	52.17	52.17	53.34	51.9	735,086
August 08, 2025	52.55	52.21	52.21	53.31	52	443,477
August 07, 2025	53.2	52.66	52.66	53.51	51.83	635,807
August 06, 2025	54	53.47	53.47	55.2	52.7	1.03M
August 05, 2025	55.07	53.78	53.78	55.82	53.6	859,494
August 04, 2025	55.45	54.79	54.79	55.54	54.11	707,414
August 01, 2025	56.1	55.15	55.15	56.79	55	1.18M
July 31, 2025	56.16	55.89	55.89	57.5	55.3	1.23M
July 30, 2025	57.89	57.16	57.16	57.99	57	518,559
July 29, 2025	56.7	57.7	57.7	58	56.01	758,270
July 28, 2025	57.85	56.39	56.39	57.99	55.8	957,267
July 25, 2025	59.9	58.1	58.1	60.25	57.85	1.02M
July 24, 2025	57.09	59.93	59.93	60.4	56.32	2.28M
July 23, 2025	59.82	56.88	56.88	60.3	56.6	1.4M
July 22, 2025	61.63	59.91	59.91	61.83	59.66	636,620
July 21, 2025	59.29	61.25	61.25	62.4	58.55	1.72M
July 18, 2025	59.95	58.98	58.98	60.41	58.56	547,389
July 17, 2025	60.52	59.79	59.79	60.9	59.25	611,422
July 16, 2025	60.28	60.43	60.43	61.4	59.82	686,210
July 15, 2025	60.19	60.27	60.27	61.39	60.01	635,964
July 14, 2025	59.8	60	60	60.74	59.2	661,006
July 11, 2025	60.89	60.01	60.01	61.89	59.76	1.34M
July 10, 2025	58.84	60.87	60.87	61.3	58.75	1.3M
July 09, 2025	58.6	58.82	58.82	59.65	58.12	601,880

Paramount Communications Limited (PARACABLES.NS) NSE