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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	51.22	51.29	51.29	52.2	49.6	1.16M
April 01, 2025	49.35	51.24	51.24	51.46	49.05	1.26M
March 28, 2025	51.9	49.4	49.4	53.21	49.1	4.73M
March 27, 2025	49.95	51.12	51.12	51.99	47.9	4.73M
March 26, 2025	52.04	49.57	49.57	52.55	49.3	2.28M
March 25, 2025	54.3	51.63	51.63	54.75	51.29	2.01M
March 24, 2025	56.18	53.74	53.74	57.4	53.1	2.45M
March 21, 2025	54.49	55.65	55.65	57.1	54.48	1.77M
March 20, 2025	56.59	54.66	54.66	57.5	54.5	1.77M
March 19, 2025	52.8	56.22	56.22	56.5	52.8	2.61M
March 18, 2025	50.99	52.48	52.48	53.45	50.82	1.95M
March 17, 2025	51.49	50.64	50.64	52.04	50.01	1.49M
March 13, 2025	53.1	51	51	53.86	50.6	1.21M
March 12, 2025	52.97	53.23	53.23	53.85	52.5	1.12M
March 11, 2025	53	52.89	52.89	53.95	52.55	1.09M
March 10, 2025	56.7	53.98	53.98	57.35	53.51	937,800
March 07, 2025	56.5	57.08	57.08	58.25	56.13	1.04M
March 06, 2025	56	56.42	56.42	58	55.15	1.64M
March 05, 2025	50.51	52.45	52.45	54.18	50.1	1.18M
March 04, 2025	50.51	52.45	52.45	54.18	50.1	1.18M
March 03, 2025	54.01	51.39	51.39	54.8	49.97	1.91M
February 28, 2025	55.9	53.8	53.8	55.9	53.5	1.6M
February 27, 2025	60	56.08	56.08	60.6	55.48	1.71M
February 25, 2025	62.41	59.61	59.61	63.24	59.2	821,234
February 24, 2025	64.6	62.43	62.43	65.08	62	1.02M
February 21, 2025	63.2	64.05	64.05	64.85	61	846,095
February 20, 2025	61	63.4	63.4	63.63	60.3	921,954
February 19, 2025	56.61	61.04	61.04	61.76	55.48	1.06M
February 18, 2025	58.87	56.61	56.61	60	55.66	1.2M
February 17, 2025	60.01	58.87	58.87	60.89	57.61	1.12M
February 14, 2025	60.6	59.86	59.86	63.72	59.3	1.64M
February 13, 2025	61.21	60.29	60.29	62.64	59.63	831,629
February 12, 2025	62.9	61.22	61.22	63.7	59.64	1.57M
February 11, 2025	66.5	62.42	62.42	66.9	61.5	1.91M
February 10, 2025	67.69	66.04	66.04	68.74	65.75	526,483
February 07, 2025	71.6	67.68	67.68	71.6	66.63	1.25M
February 06, 2025	69.9	69.81	69.81	70.9	68.8	749,056

Paramount Communications Limited (PARACABLES.NS) NSE