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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37.48	36.26	36.26	37.48	36.01	771,646
December 04, 2025	38.5	37.48	37.48	38.8	37.02	406,570
December 03, 2025	38.4	38.13	38.13	38.89	37.94	528,842
December 02, 2025	39.42	38.49	38.49	39.53	38.25	469,230
December 01, 2025	39.48	39.66	39.66	39.96	38.9	458,101
November 28, 2025	40.12	39.44	39.44	40.54	39.12	432,082
November 27, 2025	39.66	40.16	40.16	40.27	39.65	365,733
November 26, 2025	40.84	39.66	39.66	40.84	39.5	762,660
November 25, 2025	39.08	39.25	39.25	39.49	38.92	688,308
November 24, 2025	39.62	39.04	39.04	40.4	38.8	700,232
November 21, 2025	40.21	39.75	39.75	40.25	39.52	396,781
November 19, 2025	40.31	40.53	40.53	40.84	39.86	430,439
November 18, 2025	40.76	40.32	40.32	42.78	39.96	770,401
November 17, 2025	40	40.72	40.72	41.7	39.8	588,012
November 14, 2025	40.1	39.73	39.73	41.83	39.3	2.78M
November 13, 2025	41.99	41.07	41.07	42.23	40.65	582,261
November 12, 2025	40.78	41.87	41.87	42.04	40.78	688,999
November 11, 2025	40	40.56	40.56	40.89	39.51	577,643
November 10, 2025	41.99	39.91	39.91	42.2	39.7	1.06M
November 07, 2025	41.98	41.71	41.71	41.98	41.27	389,057
November 06, 2025	42.93	41.99	41.99	43.19	41.9	680,129
November 04, 2025	43.3	42.99	42.99	43.6	42.72	422,896
November 03, 2025	43.44	43.3	43.3	43.73	42.9	365,216
October 31, 2025	43.56	43.27	43.27	44.02	43.15	361,978
October 30, 2025	43.95	43.76	43.76	44.14	43.37	437,710
October 29, 2025	43.16	43.86	43.86	44.1	43.01	651,502
October 28, 2025	43.99	43.18	43.18	44.56	43	620,250
October 27, 2025	44.23	43.99	43.99	44.72	43.65	665,925
October 24, 2025	44	44	44	44.57	43.6	599,774
October 23, 2025	43.77	44.8	44.8	45.46	43.18	1.3M
October 21, 2025	43	42.97	42.97	43.09	42.43	175,210
October 20, 2025	42.81	42.49	42.49	43.17	41.98	641,582
October 17, 2025	43.2	42.92	42.92	43.64	42.57	720,060
October 16, 2025	43.78	43.16	43.16	44.2	43.09	495,484
October 15, 2025	43.18	43.53	43.53	43.82	43.02	482,245
October 14, 2025	43.8	43.17	43.17	44.36	43.01	591,217
October 13, 2025	44.88	43.83	43.83	45.08	43.5	537,698
October 10, 2025	43.34	44.88	44.88	45.3	43.34	1.03M
October 09, 2025	43.82	43.33	43.33	44.17	43.15	634,913
October 08, 2025	44.54	43.82	43.82	45.11	43.76	593,721
October 07, 2025	44.21	44.44	44.44	44.9	43.81	544,842
October 06, 2025	45.05	44.21	44.21	45.48	44	557,321
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

Paramount Communications Limited (PARACABLES.NS) NSE