Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 278.35
+7.05 (2.60%)
At close: Sep 12, 2025
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 270.50 | 284.55 | 270.50 | 278.35 | 278.35 | 2.60% | 282,311 |
| Sep 11, 2025 | 265.00 | 273.50 | 265.00 | 271.30 | 271.30 | 2.71% | 135,233 |
| Sep 10, 2025 | 263.35 | 266.40 | 260.25 | 264.15 | 264.15 | 0.71% | 120,713 |
| Sep 9, 2025 | 269.95 | 270.50 | 260.30 | 262.30 | 262.30 | -1.96% | 113,784 |
| Sep 8, 2025 | 252.35 | 269.90 | 250.05 | 267.55 | 267.55 | 6.85% | 231,458 |
| Sep 5, 2025 | 247.35 | 251.90 | 240.45 | 250.40 | 250.40 | 2.83% | 59,387 |
| Sep 4, 2025 | 254.70 | 263.50 | 242.20 | 243.50 | 243.50 | -0.73% | 281,508 |
| Sep 3, 2025 | 247.00 | 250.00 | 243.00 | 245.30 | 245.30 | -0.24% | 61,223 |
| Sep 2, 2025 | 232.35 | 247.85 | 231.00 | 245.90 | 245.90 | 6.59% | 134,230 |
| Sep 1, 2025 | 227.60 | 232.30 | 226.25 | 230.70 | 230.70 | 1.88% | 33,469 |
| Aug 29, 2025 | 231.50 | 234.35 | 225.95 | 226.45 | 226.45 | -1.74% | 44,697 |
| Aug 28, 2025 | 230.85 | 235.10 | 225.85 | 230.45 | 230.45 | 0.99% | 78,368 |
| Aug 26, 2025 | 231.00 | 233.30 | 227.55 | 228.20 | 228.20 | -1.04% | 22,366 |
| Aug 25, 2025 | 237.00 | 237.00 | 229.85 | 230.60 | 230.60 | -2.45% | 35,512 |
| Aug 22, 2025 | 240.20 | 241.45 | 234.85 | 236.40 | 236.40 | -1.56% | 50,643 |
| Aug 21, 2025 | 241.50 | 247.05 | 238.60 | 240.15 | 240.15 | -1.58% | 77,118 |
| Aug 20, 2025 | 229.00 | 246.00 | 227.65 | 244.00 | 244.00 | 7.02% | 129,656 |
| Aug 19, 2025 | 226.55 | 229.90 | 224.50 | 228.00 | 228.00 | 0.62% | 42,770 |
| Aug 18, 2025 | 215.65 | 228.20 | 215.65 | 226.60 | 226.60 | 6.71% | 58,994 |
| Aug 14, 2025 | 220.00 | 220.20 | 212.00 | 212.35 | 212.35 | -2.77% | 60,861 |
| Aug 13, 2025 | 222.65 | 222.65 | 217.45 | 218.40 | 218.40 | -0.82% | 28,764 |
| Aug 12, 2025 | 221.15 | 224.90 | 219.60 | 220.20 | 220.20 | -0.11% | 29,720 |
| Aug 11, 2025 | 227.50 | 229.80 | 219.75 | 220.45 | 220.45 | -3.10% | 63,965 |
| Aug 8, 2025 | 235.00 | 236.55 | 225.85 | 227.50 | 227.50 | -2.51% | 39,292 |
| Aug 7, 2025 | 233.00 | 234.00 | 225.05 | 233.35 | 233.35 | -0.62% | 67,723 |
| Aug 6, 2025 | 234.90 | 239.40 | 227.80 | 234.80 | 234.80 | - | 63,520 |
| Aug 5, 2025 | 240.00 | 241.70 | 233.30 | 234.80 | 234.80 | -2.17% | 59,858 |
| Aug 4, 2025 | 240.00 | 243.95 | 238.65 | 240.00 | 240.00 | 0.61% | 36,729 |
| Aug 1, 2025 | 245.95 | 251.95 | 236.30 | 238.55 | 238.55 | -3.05% | 94,883 |
| Jul 31, 2025 | 244.15 | 249.00 | 242.05 | 246.05 | 246.05 | -0.55% | 53,052 |
| Jul 30, 2025 | 250.90 | 253.55 | 244.85 | 247.40 | 247.40 | -1.79% | 32,581 |
| Jul 29, 2025 | 249.20 | 254.00 | 245.55 | 251.90 | 251.90 | 1.59% | 61,500 |
| Jul 28, 2025 | 250.75 | 255.15 | 245.90 | 247.95 | 247.95 | -0.22% | 115,408 |
| Jul 25, 2025 | 256.40 | 257.80 | 244.20 | 248.50 | 248.50 | -2.11% | 146,165 |
| Jul 24, 2025 | 254.40 | 261.10 | 250.40 | 253.85 | 253.85 | 0.12% | 247,498 |
| Jul 23, 2025 | 244.45 | 255.00 | 240.60 | 253.55 | 253.55 | 4.19% | 235,716 |
| Jul 22, 2025 | 250.40 | 251.65 | 238.55 | 243.35 | 243.35 | -4.04% | 216,751 |
| Jul 21, 2025 | 256.20 | 257.00 | 249.60 | 253.60 | 253.60 | -0.67% | 214,600 |
| Jul 18, 2025 | 251.70 | 258.00 | 248.75 | 255.30 | 255.30 | 1.65% | 292,984 |
| Jul 17, 2025 | 238.00 | 253.95 | 237.55 | 251.15 | 251.15 | 5.64% | 285,723 |
| Jul 16, 2025 | 238.05 | 244.45 | 236.00 | 237.75 | 237.75 | 0.02% | 250,784 |
| Jul 15, 2025 | 226.15 | 238.80 | 226.15 | 237.70 | 237.70 | 4.44% | 164,420 |
| Jul 14, 2025 | 233.00 | 233.05 | 226.40 | 227.60 | 227.60 | -2.74% | 126,908 |
| Jul 11, 2025 | 236.45 | 239.30 | 230.95 | 234.00 | 234.00 | -1.06% | 61,844 |
| Jul 10, 2025 | 238.00 | 239.70 | 234.95 | 236.50 | 236.50 | -0.17% | 77,856 |
| Jul 9, 2025 | 238.35 | 241.85 | 234.30 | 236.90 | 236.90 | 0.11% | 169,879 |
| Jul 8, 2025 | 230.10 | 239.30 | 228.55 | 236.65 | 236.65 | 2.47% | 106,767 |
| Jul 7, 2025 | 231.75 | 241.95 | 229.00 | 230.95 | 230.95 | -0.26% | 368,616 |
| Jul 4, 2025 | 223.80 | 233.40 | 223.55 | 231.55 | 231.55 | 3.44% | 308,565 |
| Jul 3, 2025 | 222.05 | 228.00 | 221.50 | 223.85 | 223.85 | -0.04% | 38,755 |