Paramount Cosmetics (India) Limited (BOM:507970)
India · Delayed Price · Currency is INR 40.27
+0.73 (1.85%)
At close: Aug 28, 2025
BOM:507970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39.85 | 40.27 | 39.85 | 40.27 | 40.27 | 1.85% | 131 |
| Aug 26, 2025 | 39.75 | 39.95 | 38.00 | 39.54 | 39.54 | -0.53% | 552 |
| Aug 25, 2025 | 40.31 | 40.31 | 39.52 | 39.75 | 39.75 | 0.58% | 130 |
| Aug 22, 2025 | 41.75 | 41.75 | 39.52 | 39.52 | 39.52 | -4.98% | 1,041 |
| Aug 21, 2025 | 40.00 | 41.59 | 38.52 | 41.59 | 41.59 | 3.00% | 149 |
| Aug 20, 2025 | 37.80 | 40.39 | 37.80 | 40.38 | 40.38 | 2.25% | 65 |
| Aug 19, 2025 | 38.17 | 39.60 | 37.80 | 39.49 | 39.49 | 4.47% | 298 |
| Aug 18, 2025 | 39.43 | 39.43 | 37.80 | 37.80 | 37.80 | -4.13% | 499 |
| Aug 14, 2025 | 39.43 | 41.39 | 39.43 | 39.43 | 39.43 | -4.99% | 622 |
| Aug 13, 2025 | 41.50 | 41.50 | 39.43 | 41.50 | 41.50 | - | 212 |
| Aug 12, 2025 | 41.90 | 41.90 | 41.50 | 41.50 | 41.50 | 0.24% | 11 |
| Aug 11, 2025 | 42.20 | 42.20 | 41.30 | 41.40 | 41.40 | 2.25% | 212 |
| Aug 8, 2025 | 39.00 | 40.70 | 38.22 | 40.49 | 40.49 | 3.82% | 43 |
| Aug 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 160 |
| Aug 6, 2025 | 42.00 | 42.00 | 38.65 | 39.00 | 39.00 | -4.06% | 152 |
| Aug 5, 2025 | 39.19 | 40.78 | 39.19 | 40.65 | 40.65 | 4.23% | 66 |
| Aug 4, 2025 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | -4.88% | 365 |
| Aug 1, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -1.91% | 32 |
| Jul 31, 2025 | 41.99 | 42.93 | 40.10 | 41.80 | 41.80 | -0.45% | 126 |
| Jul 30, 2025 | 41.23 | 42.00 | 41.23 | 41.99 | 41.99 | 3.35% | 511 |
| Jul 29, 2025 | 41.00 | 41.00 | 39.50 | 40.63 | 40.63 | -0.90% | 254 |
| Jul 28, 2025 | 41.27 | 41.27 | 39.50 | 41.00 | 41.00 | -0.65% | 205 |
| Jul 25, 2025 | 39.16 | 41.99 | 39.16 | 41.27 | 41.27 | 2.41% | 493 |
| Jul 24, 2025 | 40.32 | 40.32 | 40.30 | 40.30 | 40.30 | -2.99% | 679 |
| Jul 23, 2025 | 40.37 | 42.00 | 40.37 | 41.54 | 41.54 | -2.01% | 272 |
| Jul 22, 2025 | 42.95 | 42.95 | 42.39 | 42.39 | 42.39 | 0.64% | 33 |
| Jul 21, 2025 | 40.00 | 42.79 | 40.00 | 42.12 | 42.12 | 2.73% | 250 |
| Jul 18, 2025 | 42.26 | 42.26 | 41.00 | 41.00 | 41.00 | -2.98% | 306 |
| Jul 17, 2025 | 39.20 | 42.44 | 39.20 | 42.26 | 42.26 | 3.27% | 1,741 |
| Jul 16, 2025 | 42.68 | 43.85 | 40.80 | 40.92 | 40.92 | -3.65% | 1,509 |
| Jul 15, 2025 | 48.99 | 48.99 | 42.01 | 42.47 | 42.47 | -5.03% | 4,639 |
| Jul 14, 2025 | 44.00 | 47.06 | 40.30 | 44.72 | 44.72 | 14.02% | 21,713 |
| Jul 11, 2025 | 39.00 | 42.97 | 39.00 | 39.22 | 39.22 | -5.83% | 365 |
| Jul 10, 2025 | 39.80 | 41.89 | 37.45 | 41.65 | 41.65 | 6.74% | 270 |
| Jul 9, 2025 | 38.00 | 39.85 | 37.77 | 39.02 | 39.02 | 1.25% | 146 |
| Jul 8, 2025 | 39.03 | 39.03 | 38.53 | 38.54 | 38.54 | -1.73% | 204 |
| Jul 7, 2025 | 42.85 | 42.85 | 38.16 | 39.22 | 39.22 | 0.59% | 3,519 |
| Jul 4, 2025 | 38.00 | 38.99 | 37.50 | 38.99 | 38.99 | -0.03% | 911 |
| Jul 3, 2025 | 43.80 | 43.80 | 39.00 | 39.00 | 39.00 | 2.63% | 1,010 |
| Jul 2, 2025 | 37.92 | 38.00 | 37.92 | 38.00 | 38.00 | 1.20% | 286 |
| Jul 1, 2025 | 37.25 | 37.55 | 37.25 | 37.55 | 37.55 | -1.18% | 44 |
| Jun 30, 2025 | 36.15 | 39.45 | 36.15 | 38.00 | 38.00 | -1.78% | 22 |
| Jun 27, 2025 | 39.00 | 39.00 | 37.71 | 38.69 | 38.69 | -0.79% | 201 |
| Jun 26, 2025 | 37.10 | 40.90 | 37.10 | 39.00 | 39.00 | 0.52% | 449 |
| Jun 25, 2025 | 39.95 | 39.95 | 37.00 | 38.80 | 38.80 | 2.62% | 162 |
| Jun 24, 2025 | 37.77 | 37.81 | 37.77 | 37.81 | 37.81 | 0.80% | 115 |
| Jun 23, 2025 | 40.23 | 40.23 | 37.31 | 37.51 | 37.51 | -4.89% | 101 |
| Jun 20, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.48% | 21 |
| Jun 19, 2025 | 42.94 | 42.94 | 38.60 | 39.25 | 39.25 | -8.27% | 469 |
| Jun 18, 2025 | 37.25 | 44.79 | 35.80 | 42.79 | 42.79 | 9.44% | 776 |