Swan Corp Limited (BOM:503310)
India · Delayed Price · Currency is INR 429.30
+12.85 (3.09%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 417.80 | 433.30 | 411.60 | 429.30 | 429.30 | 3.09% | 151,377 |
| Aug 8, 2025 | 426.95 | 428.50 | 412.85 | 416.45 | 416.45 | -1.91% | 37,066 |
| Aug 7, 2025 | 419.05 | 426.70 | 408.65 | 424.55 | 424.55 | 0.78% | 109,405 |
| Aug 6, 2025 | 437.35 | 437.35 | 416.75 | 421.25 | 421.25 | -2.24% | 112,162 |
| Aug 5, 2025 | 433.00 | 439.80 | 428.00 | 430.90 | 430.90 | -0.14% | 106,470 |
| Aug 4, 2025 | 443.40 | 445.60 | 424.20 | 431.50 | 431.50 | -2.61% | 172,579 |
| Aug 1, 2025 | 471.05 | 471.05 | 440.80 | 443.05 | 443.05 | -5.15% | 77,912 |
| Jul 31, 2025 | 465.45 | 474.25 | 461.05 | 467.10 | 467.10 | -2.47% | 82,030 |
| Jul 30, 2025 | 484.50 | 486.60 | 476.15 | 478.95 | 478.95 | -0.70% | 63,795 |
| Jul 29, 2025 | 465.65 | 484.50 | 462.80 | 482.35 | 482.35 | 3.29% | 175,188 |
| Jul 28, 2025 | 470.40 | 484.30 | 464.00 | 467.00 | 467.00 | -1.39% | 182,798 |
| Jul 25, 2025 | 508.00 | 508.00 | 471.65 | 473.60 | 473.60 | -7.01% | 256,696 |
| Jul 24, 2025 | 514.65 | 524.00 | 507.05 | 509.30 | 509.30 | -0.59% | 288,348 |
| Jul 23, 2025 | 515.70 | 517.50 | 506.50 | 512.30 | 512.30 | -0.50% | 183,707 |
| Jul 22, 2025 | 512.45 | 519.45 | 505.05 | 514.90 | 514.90 | 1.75% | 229,184 |
| Jul 21, 2025 | 504.40 | 521.20 | 501.10 | 506.05 | 506.05 | 0.12% | 207,439 |
| Jul 18, 2025 | 507.05 | 517.10 | 503.55 | 505.45 | 505.45 | -0.26% | 188,065 |
| Jul 17, 2025 | 524.85 | 524.85 | 505.20 | 506.75 | 506.75 | -2.87% | 441,980 |
| Jul 16, 2025 | 499.95 | 527.35 | 496.00 | 521.75 | 521.75 | 3.84% | 4,239,294 |
| Jul 15, 2025 | 453.65 | 514.00 | 451.80 | 502.45 | 502.45 | 11.37% | 2,027,992 |
| Jul 14, 2025 | 452.15 | 459.20 | 448.55 | 451.15 | 451.15 | -0.39% | 27,529 |
| Jul 11, 2025 | 465.30 | 468.45 | 451.00 | 452.90 | 452.90 | -3.09% | 99,182 |
| Jul 10, 2025 | 463.05 | 473.50 | 460.65 | 467.35 | 467.35 | 1.04% | 124,280 |
| Jul 9, 2025 | 442.25 | 465.05 | 439.00 | 462.55 | 462.55 | 5.13% | 225,466 |
| Jul 8, 2025 | 447.20 | 451.00 | 438.35 | 440.00 | 440.00 | -1.55% | 63,642 |
| Jul 7, 2025 | 442.85 | 448.30 | 442.70 | 446.95 | 446.95 | 0.12% | 50,198 |
| Jul 4, 2025 | 443.45 | 452.55 | 441.05 | 446.40 | 446.40 | 1.18% | 43,887 |
| Jul 3, 2025 | 443.80 | 445.00 | 437.00 | 441.20 | 441.20 | 0.27% | 24,559 |
| Jul 2, 2025 | 440.05 | 445.75 | 434.80 | 440.00 | 440.00 | -0.41% | 37,292 |
| Jul 1, 2025 | 445.80 | 449.70 | 439.50 | 441.80 | 441.80 | -1.14% | 64,753 |
| Jun 30, 2025 | 450.00 | 457.35 | 444.50 | 446.90 | 446.90 | -0.46% | 58,242 |
| Jun 27, 2025 | 450.85 | 456.15 | 446.25 | 448.95 | 448.95 | 0.19% | 63,962 |
| Jun 26, 2025 | 446.05 | 452.60 | 442.00 | 448.10 | 448.10 | 0.76% | 117,752 |
| Jun 25, 2025 | 449.40 | 452.00 | 441.20 | 444.70 | 444.70 | -0.38% | 134,605 |
| Jun 24, 2025 | 433.05 | 462.00 | 433.05 | 446.40 | 446.40 | 4.59% | 1,562,361 |
| Jun 23, 2025 | 417.80 | 431.50 | 414.25 | 426.80 | 426.80 | 1.97% | 94,873 |
| Jun 20, 2025 | 422.00 | 424.75 | 412.45 | 418.55 | 418.55 | 0.61% | 41,200 |
| Jun 19, 2025 | 426.00 | 436.60 | 412.35 | 416.00 | 416.00 | -1.69% | 153,055 |
| Jun 18, 2025 | 423.55 | 428.15 | 418.60 | 423.15 | 423.15 | 0.02% | 45,304 |
| Jun 17, 2025 | 433.60 | 436.85 | 421.25 | 423.05 | 423.05 | -2.43% | 72,873 |
| Jun 16, 2025 | 431.00 | 435.70 | 419.65 | 433.60 | 433.60 | 0.74% | 91,120 |
| Jun 13, 2025 | 430.40 | 441.15 | 428.85 | 430.40 | 430.40 | -3.14% | 118,868 |
| Jun 12, 2025 | 466.00 | 466.00 | 441.15 | 444.35 | 444.35 | -3.88% | 72,536 |
| Jun 11, 2025 | 469.60 | 477.95 | 455.65 | 462.30 | 462.30 | -1.26% | 141,238 |
| Jun 10, 2025 | 469.35 | 474.00 | 463.65 | 468.20 | 468.20 | 0.33% | 161,736 |
| Jun 9, 2025 | 458.45 | 471.95 | 452.85 | 466.65 | 466.65 | 2.97% | 169,732 |
| Jun 6, 2025 | 460.15 | 462.65 | 446.10 | 453.20 | 453.20 | -1.11% | 233,156 |
| Jun 5, 2025 | 450.10 | 468.90 | 450.10 | 458.30 | 458.30 | 2.00% | 465,845 |
| Jun 4, 2025 | 415.05 | 463.80 | 409.70 | 449.30 | 449.30 | 8.92% | 1,380,718 |
| Jun 3, 2025 | 420.00 | 428.60 | 411.00 | 412.50 | 412.50 | -0.95% | 138,000 |