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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.06	36.52	36.52	37.33	35.76	607,874
February 19, 2026	36.34	36.08	36.08	37.25	35.66	527,563
February 18, 2026	36.81	36.3	36.3	36.96	36	660,138
February 17, 2026	34.6	36.81	36.81	37.44	34.6	1.33M
February 16, 2026	35.71	34.59	34.59	36.49	34.23	577,103
February 13, 2026	36.05	35.7	35.7	36.71	35.6	605,183
February 12, 2026	39.31	36.89	36.89	39.31	36.65	853,619
February 11, 2026	39.9	39.18	39.18	39.9	38.52	554,294
February 10, 2026	39	39.49	39.49	40.4	38.75	1.07M
February 09, 2026	38.79	38.48	38.48	39.98	38.25	674,530
February 06, 2026	39	38.44	38.44	39.26	37.6	637,878
February 05, 2026	39.35	39.12	39.12	39.66	38.3	758,758
February 04, 2026	39.24	39.48	39.48	41.4	38.06	3.81M
February 03, 2026	37.9	39.24	39.24	39.24	37	3.89M
February 02, 2026	32.15	32.7	32.7	33.49	31.5	562,811
February 01, 2026	33.99	32.62	32.62	33.99	32.31	301,842
January 30, 2026	32.99	33.36	33.36	33.5	32.32	365,293
January 29, 2026	35.49	33.23	33.23	35.49	32.67	637,970
January 28, 2026	33.95	35.51	35.51	35.98	33.4	981,470
January 27, 2026	31.65	33.94	33.94	34.98	31.05	1.98M
January 23, 2026	32.5	31.39	31.39	32.6	31.15	444,781
January 22, 2026	32.1	32.57	32.57	32.94	31.8	474,791
January 21, 2026	33.2	31.96	31.96	33.2	31.41	816,709
January 20, 2026	34.48	32.71	32.71	34.9	32.08	803,908
January 19, 2026	34.87	34.32	34.32	35.5	34.25	315,899
January 16, 2026	34.88	34.87	34.87	35.43	34.7	314,771
January 14, 2026	35.51	34.97	34.97	35.8	34.75	374,157
January 13, 2026	35.23	35.24	35.24	35.89	34.87	401,801
January 12, 2026	35.94	35.17	35.17	36.19	34.53	681,841
January 09, 2026	36.5	35.94	35.94	37	35.35	475,119
January 08, 2026	38.2	36.68	36.68	38.2	36.5	725,108
January 07, 2026	38.28	38.11	38.11	38.52	37.9	354,297
January 06, 2026	38.05	38.49	38.49	39.17	37.91	423,803
January 05, 2026	39.2	38.32	38.32	39.8	38.05	574,136
January 02, 2026	39.2	39.4	39.4	39.7	38.8	471,665
January 01, 2026	39.77	39.16	39.16	40	38.75	559,919
December 31, 2025	38.88	39.67	39.67	40	38.64	711,578
December 30, 2025	40.11	38.88	38.88	40.36	38.24	940,056
December 29, 2025	39.98	40.15	40.15	40.9	38.58	1.91M
December 26, 2025	38	39.07	39.07	42.43	37.86	11.83M
December 24, 2025	36.09	37.81	37.81	38.69	36.08	1.92M
December 23, 2025	35.2	35.8	35.8	36.09	35.03	530,641
December 22, 2025	35.49	35.06	35.06	35.98	34.96	775,465
December 19, 2025	34.6	35.31	35.31	35.42	34.5	524,020
December 18, 2025	35.1	34.67	34.67	35.28	34.5	349,976
December 17, 2025	36.2	35.3	35.3	36.29	35.01	436,135
December 16, 2025	37	36.01	36.01	37	35.76	515,204
December 15, 2025	36.8	37.06	37.06	37.4	35.3	485,512
December 12, 2025	37.28	36.95	36.95	37.3	36.55	440,468
December 11, 2025	35.86	36.74	36.74	36.98	35.28	504,386
December 10, 2025	36.3	35.86	35.86	36.66	35.36	471,990
December 09, 2025	34.62	35.99	35.99	36.3	33.96	750,384
December 08, 2025	36.9	35.11	35.11	37	34.56	1.17M
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

Paramount Communications Limited (PARACABLES.NS) NSE