Parag Milk Foods Limited (PARAGMILK.NS) NSE
197.89
-3.18(-1.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
197.89
-3.18(-1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 201 | 197.89 | 197.89 | 202.1 | 196.23 | 667,068 |
| March 16, 2026 | 195.2 | 201.07 | 201.07 | 206.35 | 192.68 | 1.36M |
| March 13, 2026 | 204.2 | 195.15 | 195.15 | 204.75 | 194 | 547,599 |
| March 12, 2026 | 201.95 | 203.92 | 203.92 | 207 | 198 | 513,952 |
| March 11, 2026 | 203.53 | 202.88 | 202.88 | 210.7 | 201.5 | 1.34M |
| March 10, 2026 | 199.85 | 201.25 | 201.25 | 201.8 | 195.2 | 513,216 |
| March 09, 2026 | 194.5 | 195.87 | 195.87 | 197 | 190 | 695,441 |
| March 06, 2026 | 194 | 198.69 | 198.69 | 201.4 | 192.53 | 823,947 |
| March 05, 2026 | 199 | 196.98 | 196.98 | 201.97 | 194 | 788,128 |
| March 02, 2026 | 193 | 204.36 | 204.36 | 205.91 | 193 | 790,656 |
| February 27, 2026 | 207.75 | 202.45 | 202.45 | 209.8 | 201.5 | 995,894 |
| February 26, 2026 | 194.95 | 207.75 | 207.75 | 209.5 | 193.7 | 1.81M |
| February 25, 2026 | 192.25 | 193.35 | 193.35 | 200.65 | 191 | 1.42M |
| February 24, 2026 | 197 | 190.2 | 190.2 | 198 | 187.6 | 1.44M |
| February 23, 2026 | 197.45 | 196.9 | 196.9 | 207.95 | 194.6 | 2.22M |
| February 20, 2026 | 204.95 | 195.3 | 0 | 205.5 | 193.7 | 1.24M |
| February 19, 2026 | 214.9 | 204.5 | 0 | 215.9 | 203.35 | 912,505 |
| February 18, 2026 | 216.1 | 214.15 | 0 | 217.85 | 212.8 | 639,535 |
| February 17, 2026 | 216.25 | 215.05 | 0 | 218 | 213.6 | 750,183 |
| February 16, 2026 | 222 | 216.25 | 0 | 224.8 | 215.3 | 805,044 |
| February 13, 2026 | 232 | 221.95 | 0 | 232.2 | 221 | 660,272 |
| February 12, 2026 | 239.5 | 234.05 | 0 | 239.5 | 232 | 293,748 |
| February 11, 2026 | 242 | 237.1 | 0 | 243 | 234.6 | 442,510 |
| February 10, 2026 | 241.45 | 242.25 | 0 | 244.85 | 240.1 | 329,368 |
| February 09, 2026 | 235.1 | 241.55 | 0 | 244.7 | 234.05 | 816,886 |
| February 06, 2026 | 241.75 | 232.6 | 0 | 241.75 | 230.95 | 723,097 |
| February 05, 2026 | 250 | 241.95 | 0 | 255.8 | 237.3 | 2.06M |
| February 04, 2026 | 251.95 | 262.55 | 0 | 265 | 249 | 951,403 |
| February 03, 2026 | 254 | 250.3 | 0 | 254 | 243.65 | 703,154 |
| February 02, 2026 | 243.3 | 241 | 0 | 244 | 226.6 | 862,364 |
| February 01, 2026 | 253.15 | 243.1 | 0 | 256.35 | 236.65 | 434,015 |
| January 30, 2026 | 248.8 | 253.15 | 0 | 255.7 | 244.3 | 652,155 |
| January 29, 2026 | 262.95 | 250.1 | 0 | 263.95 | 245.75 | 612,185 |
| January 28, 2026 | 253.7 | 259.9 | 0 | 264.55 | 247.85 | 766,590 |
| January 27, 2026 | 258.15 | 251.9 | 0 | 259.45 | 247 | 716,751 |
| January 23, 2026 | 271.95 | 260.85 | 0 | 271.95 | 254.1 | 777,595 |
| January 22, 2026 | 260.25 | 270.25 | 0 | 271.85 | 260.25 | 570,654 |
| January 21, 2026 | 259.95 | 257 | 0 | 263.8 | 254.05 | 544,975 |
| January 20, 2026 | 270.05 | 261.7 | 0 | 272.45 | 260 | 593,215 |
| January 19, 2026 | 270 | 269.45 | 0 | 272.9 | 267.35 | 395,557 |
| January 16, 2026 | 274.45 | 270.45 | 0 | 276.8 | 269.3 | 395,506 |
| January 14, 2026 | 275.1 | 274.45 | 0 | 277 | 269.25 | 443,380 |
| January 13, 2026 | 274.95 | 273.75 | 0 | 285.95 | 270.3 | 872,103 |
| January 12, 2026 | 270.45 | 274.55 | 0 | 280 | 261.8 | 983,021 |
| January 09, 2026 | 281 | 270.45 | 0 | 281.9 | 267.1 | 1.01M |
| January 08, 2026 | 294.5 | 280.3 | 0 | 295.75 | 276.2 | 577,128 |
| January 07, 2026 | 288.7 | 294.25 | 0 | 295.7 | 288.7 | 315,568 |
| January 06, 2026 | 300.85 | 294.9 | 0 | 301.65 | 292.55 | 327,271 |
| January 05, 2026 | 305.15 | 300.1 | 0 | 307.3 | 299 | 435,914 |
| January 02, 2026 | 304.4 | 304.55 | 0 | 306 | 296.8 | 775,679 |
| January 01, 2026 | 290.05 | 303.05 | 0 | 304.8 | 290 | 888,506 |
| December 31, 2025 | 282.4 | 290.45 | 0 | 298.55 | 281 | 1.22M |
| December 30, 2025 | 281.4 | 281.35 | 0 | 288.9 | 279 | 568,820 |
| December 29, 2025 | 282.55 | 281.4 | 0 | 289.7 | 278.05 | 1.11M |
| December 26, 2025 | 298.75 | 289.9 | 0 | 299.85 | 289 | 691,202 |
| December 24, 2025 | 304.35 | 297.3 | 0 | 307.75 | 296.2 | 545,192 |
| December 23, 2025 | 309 | 302.2 | 0 | 313 | 299 | 533,628 |
| December 22, 2025 | 310 | 308.65 | 0 | 311.25 | 306.15 | 347,740 |
| December 19, 2025 | 304.4 | 308.95 | 0 | 313.95 | 304.4 | 335,105 |
| December 18, 2025 | 304 | 303.1 | 0 | 305.25 | 298.7 | 372,401 |