Parag Milk Foods Limited - PARAGMILK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	264.65	286.55	286.55	289	263.85	3.38M
October 15, 2025	266.8	263.65	263.65	268.55	258.8	1.58M
October 14, 2025	278.2	265.05	265.05	278.2	263.25	754,302
October 13, 2025	277.8	277.15	277.15	280	272.5	427,567
October 10, 2025	275.4	278.75	278.75	281.6	275.4	508,696
October 09, 2025	291.6	276.05	276.05	291.6	273.25	1.16M
October 08, 2025	283.95	290.1	290.1	294.4	279	1.53M
October 07, 2025	278.75	283.15	283.15	285	277.5	694,300
October 06, 2025	282	279.3	279.3	282.8	274.75	589,664
October 03, 2025	277.45	282	282	284.4	275.15	1.29M
October 01, 2025	261.1	276.75	276.75	278.4	261.1	2.25M
September 30, 2025	264.99	259.67	259.67	267.51	257.4	803,049
September 29, 2025	268.6	263.51	263.51	273.7	261.23	592,399
September 26, 2025	274.2	269.67	269.67	278.59	267	710,475
September 25, 2025	280	274.5	274.5	283.41	272.32	701,268
September 24, 2025	290.9	280.98	280.98	293.3	280	652,329
September 23, 2025	293	290.94	290.94	293.6	288.68	722,023
September 22, 2025	294	291.39	291.39	298.59	289.35	1.68M
September 19, 2025	299	294.14	294.14	306	293.1	1.38M
September 18, 2025	291	298.36	298.36	309.8	290.1	3.52M
September 17, 2025	292.98	290.61	290.61	294.96	287	1.14M
September 16, 2025	299	293.05	293.05	302.69	292	1.77M
September 15, 2025	279.9	298.02	298.02	316.4	279	13.54M
September 12, 2025	273.05	277.32	277.32	284.7	272.01	2.8M
September 11, 2025	265	271.19	271.19	273.5	265	1.84M
September 10, 2025	263.05	264.46	264.46	266.3	260.46	684,995
September 09, 2025	269.5	261.88	261.88	270.57	260.45	1.1M
September 08, 2025	251.02	268.02	268.02	269.7	249.85	3.31M
September 05, 2025	245.75	250.53	250.53	252	240.11	669,249
September 04, 2025	256	243.46	243.46	263.3	242.1	2.47M
September 03, 2025	248	245.02	245.02	249.9	242.54	898,918
September 02, 2025	231.25	246	246	247.7	230.21	1.24M
September 01, 2025	226.1	230.18	230.18	232.5	226.1	333,302
August 29, 2025	231.99	226.78	226.78	234.6	225.5	272,818
August 28, 2025	231	230.55	230.55	235.15	225.45	503,304
August 26, 2025	230.76	228.68	228.68	233.42	227.5	338,458
August 25, 2025	237	230.77	230.77	237.59	230.01	200,313
August 22, 2025	239.51	236.02	236.02	241.57	235	413,671
August 21, 2025	245.1	240.59	240.59	247	239.01	613,521
August 20, 2025	228.05	244.03	244.03	246.44	227.5	1.47M
August 19, 2025	227.99	228.25	228.25	230.5	224.65	386,712
August 18, 2025	216.5	226.38	226.38	228.61	216	1.06M
August 14, 2025	220	212.41	212.41	220	211.6	284,456
August 13, 2025	220.8	218.35	218.35	225	217.6	324,854
August 12, 2025	222	220.39	220.39	225	219.5	323,795
August 11, 2025	227.97	220.52	220.52	229.99	219.3	467,944
August 08, 2025	234	227.48	227.48	236.29	226.18	408,089
August 07, 2025	232.01	233.31	233.31	234	225	624,046
August 06, 2025	234.85	234.75	234.75	239.79	227.75	755,555
August 05, 2025	240	234.85	234.85	242.07	233.55	401,502
August 04, 2025	240.99	239.8	239.8	244.09	238	413,936
August 01, 2025	245.52	238.79	238.79	251.95	236.35	795,630
July 31, 2025	244	245.94	245.94	249.45	241.2	496,392
July 30, 2025	254	247.76	247.76	254.32	244.68	733,680
July 29, 2025	249	252.42	252.42	253.98	245.21	672,320
July 28, 2025	251.49	248.22	248.22	255.59	245.63	949,144
July 25, 2025	253.86	251.05	251.05	257	250	900,857
July 24, 2025	254.79	254.1	254.1	261.2	250.51	2.53M
July 23, 2025	244.1	253.59	253.59	255	240.87	2.19M
July 22, 2025	249.45	243.1	243.1	251.68	235.6	2.67M

Parag Milk Foods Limited (PARAGMILK.NS) NSE