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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	58	58.67	58.67	58.89	57.55	767,225
July 07, 2025	59.25	58.23	58.23	60.35	58	582,888
July 04, 2025	59.35	59.05	59.05	59.55	58.11	714,596
July 03, 2025	59.85	59.19	59.19	60.23	58.81	826,809
July 02, 2025	62.75	59.7	59.7	62.75	59.4	4.46M
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

Paramount Communications Limited (PARACABLES.NS) NSE