Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 107.80
-3.70 (-3.32%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 101.00 | 107.40 | 101.00 | 105.20 | 105.20 | -1.03% | 10,958 |
| Aug 12, 2025 | 108.65 | 110.00 | 105.80 | 106.30 | 106.30 | -1.39% | 8,168 |
| Aug 11, 2025 | 111.00 | 111.00 | 106.25 | 107.80 | 107.80 | -3.32% | 7,765 |
| Aug 8, 2025 | 115.15 | 117.00 | 108.80 | 111.50 | 111.50 | -3.42% | 25,463 |
| Aug 7, 2025 | 114.55 | 116.90 | 112.00 | 115.45 | 115.45 | 1.36% | 40,895 |
| Aug 6, 2025 | 101.00 | 118.90 | 101.00 | 113.90 | 113.90 | 12.22% | 296,636 |
| Aug 5, 2025 | 101.50 | 103.60 | 101.00 | 101.50 | 101.50 | -1.17% | 8,852 |
| Aug 4, 2025 | 101.55 | 104.30 | 100.80 | 102.70 | 102.70 | -2.24% | 14,062 |
| Aug 1, 2025 | 107.95 | 110.00 | 103.50 | 105.05 | 105.05 | -2.19% | 14,787 |
| Jul 31, 2025 | 108.25 | 109.65 | 107.20 | 107.40 | 107.40 | -1.92% | 8,760 |
| Jul 30, 2025 | 112.65 | 114.25 | 108.35 | 109.50 | 109.50 | -2.75% | 11,244 |
| Jul 29, 2025 | 112.05 | 114.05 | 106.70 | 112.60 | 112.60 | 1.03% | 43,669 |
| Jul 28, 2025 | 118.95 | 118.95 | 111.00 | 111.45 | 111.45 | -4.74% | 32,277 |
| Jul 25, 2025 | 116.50 | 119.70 | 116.40 | 117.00 | 117.00 | -0.59% | 9,950 |
| Jul 24, 2025 | 121.15 | 122.10 | 116.00 | 117.70 | 117.70 | -3.76% | 28,018 |
| Jul 23, 2025 | 125.00 | 125.00 | 121.65 | 122.30 | 122.30 | -1.45% | 2,563 |
| Jul 22, 2025 | 134.85 | 134.85 | 123.10 | 124.10 | 124.10 | 0.49% | 2,594 |
| Jul 21, 2025 | 124.00 | 126.95 | 123.30 | 123.50 | 123.50 | -1.71% | 4,981 |
| Jul 18, 2025 | 127.90 | 127.90 | 124.60 | 125.65 | 125.65 | -1.26% | 6,841 |
| Jul 17, 2025 | 124.05 | 127.80 | 124.00 | 127.25 | 127.25 | 2.21% | 11,869 |
| Jul 16, 2025 | 124.90 | 125.15 | 124.20 | 124.50 | 124.50 | -0.24% | 10,608 |
| Jul 15, 2025 | 124.00 | 127.50 | 124.00 | 124.80 | 124.80 | -0.48% | 7,234 |
| Jul 14, 2025 | 124.15 | 126.20 | 122.25 | 125.40 | 125.40 | 1.01% | 15,875 |
| Jul 11, 2025 | 124.50 | 125.40 | 122.40 | 124.15 | 124.15 | -0.12% | 25,670 |
| Jul 10, 2025 | 125.45 | 126.95 | 123.15 | 124.30 | 124.30 | -0.60% | 16,131 |
| Jul 9, 2025 | 128.05 | 130.05 | 124.50 | 125.05 | 125.05 | -3.77% | 22,235 |
| Jul 8, 2025 | 126.35 | 131.50 | 125.80 | 129.95 | 129.95 | 3.30% | 31,554 |
| Jul 7, 2025 | 125.05 | 129.60 | 124.20 | 125.80 | 125.80 | 0.60% | 15,914 |
| Jul 4, 2025 | 125.70 | 127.50 | 124.85 | 125.05 | 125.05 | -0.56% | 10,432 |
| Jul 3, 2025 | 124.30 | 129.95 | 124.30 | 125.75 | 125.75 | 0.12% | 16,682 |
| Jul 2, 2025 | 129.40 | 130.00 | 124.60 | 125.60 | 125.60 | -2.52% | 18,664 |
| Jul 1, 2025 | 131.00 | 132.90 | 128.10 | 128.85 | 128.85 | -0.96% | 12,585 |
| Jun 30, 2025 | 131.00 | 131.10 | 129.35 | 130.10 | 130.10 | 0.35% | 5,507 |
| Jun 27, 2025 | 132.00 | 133.00 | 129.00 | 129.65 | 129.65 | -1.59% | 20,353 |
| Jun 26, 2025 | 133.10 | 134.40 | 131.65 | 131.75 | 131.75 | -0.83% | 5,971 |
| Jun 25, 2025 | 134.85 | 136.10 | 132.00 | 132.85 | 132.85 | -0.93% | 7,867 |
| Jun 24, 2025 | 135.15 | 136.15 | 132.60 | 134.10 | 134.10 | 1.09% | 5,129 |
| Jun 23, 2025 | 130.00 | 135.00 | 128.55 | 132.65 | 132.65 | 0.76% | 4,718 |
| Jun 20, 2025 | 130.05 | 132.00 | 129.40 | 131.65 | 131.65 | 1.94% | 2,959 |
| Jun 19, 2025 | 138.00 | 138.00 | 128.80 | 129.15 | 129.15 | -3.33% | 13,566 |
| Jun 18, 2025 | 134.35 | 137.55 | 132.45 | 133.60 | 133.60 | -0.60% | 11,603 |
| Jun 17, 2025 | 139.15 | 139.15 | 132.95 | 134.40 | 134.40 | -2.43% | 5,621 |
| Jun 16, 2025 | 137.10 | 140.90 | 134.00 | 137.75 | 137.75 | -1.40% | 15,792 |
| Jun 13, 2025 | 141.55 | 146.90 | 135.35 | 139.70 | 139.70 | -3.42% | 23,776 |
| Jun 12, 2025 | 145.40 | 150.70 | 143.25 | 144.65 | 144.65 | -1.43% | 24,419 |
| Jun 11, 2025 | 143.35 | 154.45 | 143.35 | 146.75 | 146.75 | 1.80% | 31,751 |
| Jun 10, 2025 | 146.00 | 147.00 | 142.15 | 144.15 | 144.15 | -0.14% | 22,352 |
| Jun 9, 2025 | 136.40 | 146.00 | 135.70 | 144.35 | 144.35 | 6.57% | 49,736 |
| Jun 6, 2025 | 138.25 | 139.40 | 134.40 | 135.45 | 135.45 | -2.34% | 15,357 |
| Jun 5, 2025 | 139.60 | 141.00 | 137.25 | 138.70 | 138.70 | 0.51% | 14,704 |