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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	57.59	57.59	57.59	57.92	56.79	635,165
June 30, 2025	56.49	57.34	57.34	57.73	56.49	921,490
June 27, 2025	56.99	56.21	56.21	57.3	55.81	782,942
June 26, 2025	58.15	56.73	56.73	58.71	56.21	1.1M
June 25, 2025	54.8	57.9	57.9	58.2	54.76	2.21M
June 24, 2025	54.2	54.36	54.36	55	54.01	461,831
June 23, 2025	54	53.7	53.7	55	53.41	608,461
June 20, 2025	52.15	54.25	54.25	55.4	52.13	902,500
June 19, 2025	54.29	52.53	52.53	54.61	52.05	725,806
June 18, 2025	54.74	54.07	54.07	55.51	53.75	895,836
June 17, 2025	55.8	54.91	54.91	56.49	54.6	794,254
June 16, 2025	53.11	55.81	55.81	57.59	51.77	3.61M
June 13, 2025	53	53.47	53.47	54.09	52.43	1.19M
June 12, 2025	56.5	54.72	54.72	56.85	54.41	826,535
June 11, 2025	56.19	56.22	56.22	58.5	55.56	2.27M
June 10, 2025	55.51	56.12	56.12	56.81	55.51	1.32M
June 09, 2025	54.73	55.4	55.4	56.14	54.73	903,887
June 06, 2025	55	54.46	54.46	55.5	54.21	675,425
June 05, 2025	55.05	55.18	55.18	55.8	54.79	894,134
June 04, 2025	55	54.92	54.92	55.64	53.76	1.19M
June 03, 2025	55.6	55.09	55.09	56.59	54.8	1.07M
June 02, 2025	54.3	55.31	55.31	56.67	53.96	1.5M
May 30, 2025	54	54.41	54.41	54.95	53.5	1.15M
May 29, 2025	54.5	53.89	53.89	55	53.34	693,748
May 28, 2025	53.97	54.67	54.67	54.8	53.6	1.08M
May 27, 2025	54.25	53.73	53.73	54.52	53.16	1.07M
May 26, 2025	53.98	54.17	54.17	54.9	53.88	1.3M
May 23, 2025	56	53.7	53.7	56.38	53.15	3.09M
May 22, 2025	54.69	56.26	56.26	56.9	54.1	5.85M
May 21, 2025	58.58	61.59	61.59	62.5	57.16	3.15M
May 20, 2025	60.76	58.51	58.51	61.29	57.03	2.86M
May 19, 2025	57.7	60.17	60.17	60.2	57.5	1.71M
May 16, 2025	56.5	57.26	57.26	57.96	55.87	2.17M
May 15, 2025	55.95	56.11	56.11	57.81	55.2	2.35M
May 14, 2025	54.7	55.82	55.82	56.34	53.79	3.7M
May 13, 2025	50.6	54.29	54.29	55.74	50.51	3.61M
May 12, 2025	49	50.46	50.46	50.8	48.7	1.38M
May 09, 2025	46	46.98	46.98	47.28	45.01	702,017
May 08, 2025	48.48	47.2	47.2	49.2	47.01	911,905
May 07, 2025	47.5	47.96	47.96	48.8	47.04	852,530
May 06, 2025	50.6	48.73	48.73	50.66	48.49	793,957
May 05, 2025	48.2	50.44	50.44	51.57	47.91	1.39M
May 02, 2025	48.6	48.68	48.68	49.78	48.11	588,249
April 30, 2025	50.1	48.4	48.4	51	48.12	1.11M
April 29, 2025	51.43	50.14	50.14	52.3	49.5	982,548
April 28, 2025	51.3	51.06	51.06	52	50.2	595,301
April 25, 2025	53.7	51.28	51.28	53.8	50.81	1.09M
April 24, 2025	52.8	53.78	53.78	55.29	52.53	1.28M
April 23, 2025	54.25	52.91	52.91	54.3	52.15	1.1M
April 22, 2025	52.55	53.73	53.73	54.34	51.74	1.31M
April 21, 2025	51.67	52.48	52.48	52.88	51.3	885,676
April 17, 2025	51.7	51.62	51.62	52.25	51.3	783,416
April 16, 2025	51.55	51.58	51.58	52.85	51.21	1.3M
April 15, 2025	49.75	51.37	51.37	51.45	49.75	645,782
April 11, 2025	48.1	48.56	48.56	49.4	47.92	855,551
April 09, 2025	47.45	46.98	46.98	48	46.5	381,611
April 08, 2025	47.6	47.94	47.94	48.59	46.93	793,917
April 07, 2025	45	46.29	46.29	46.98	44.1	1.52M
April 04, 2025	51.86	49.67	49.67	51.87	49.11	1.62M
April 03, 2025	50	51.86	51.86	52.15	50	556,420

Paramount Communications Limited (PARACABLES.NS) NSE