Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 190.20
-11.20 (-5.56%)
At close: Mar 27, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 200.00 | 201.30 | 188.70 | 190.20 | 190.20 | -5.56% | 82,018 |
| Mar 25, 2026 | 200.00 | 205.60 | 198.50 | 201.40 | 201.40 | 2.10% | 60,231 |
| Mar 24, 2026 | 194.80 | 200.50 | 193.00 | 197.25 | 197.25 | 3.79% | 77,121 |
| Mar 23, 2026 | 196.75 | 198.15 | 189.05 | 190.05 | 190.05 | -4.47% | 101,897 |
| Mar 20, 2026 | 193.95 | 202.80 | 193.95 | 198.95 | 198.95 | 2.79% | 19,556 |
| Mar 19, 2026 | 195.00 | 199.70 | 192.00 | 193.55 | 193.55 | -4.23% | 41,324 |
| Mar 18, 2026 | 201.00 | 205.55 | 198.90 | 202.10 | 202.10 | 2.30% | 44,351 |
| Mar 17, 2026 | 200.70 | 200.90 | 196.20 | 197.55 | 197.55 | -1.57% | 628,136 |
| Mar 16, 2026 | 195.40 | 206.00 | 193.25 | 200.70 | 200.70 | 2.76% | 61,725 |
| Mar 13, 2026 | 205.80 | 205.80 | 194.40 | 195.30 | 195.30 | -4.19% | 21,273 |
| Mar 12, 2026 | 198.05 | 207.15 | 197.65 | 203.85 | 203.85 | 0.44% | 15,909 |
| Mar 11, 2026 | 201.65 | 210.35 | 201.45 | 202.95 | 202.95 | 0.84% | 31,152 |
| Mar 10, 2026 | 200.00 | 201.65 | 195.20 | 201.25 | 201.25 | 2.76% | 18,591 |
| Mar 9, 2026 | 194.85 | 196.85 | 190.00 | 195.85 | 195.85 | -1.36% | 57,774 |
| Mar 6, 2026 | 195.20 | 201.45 | 192.60 | 198.55 | 198.55 | -0.05% | 25,081 |
| Mar 5, 2026 | 200.85 | 201.90 | 194.10 | 198.65 | 198.65 | 0.15% | 49,440 |
| Mar 4, 2026 | 199.65 | 203.90 | 196.25 | 198.35 | 198.35 | -2.70% | 31,040 |
| Mar 2, 2026 | 197.40 | 205.75 | 197.00 | 203.85 | 203.85 | 0.67% | 37,687 |
| Feb 27, 2026 | 212.40 | 212.40 | 201.70 | 202.50 | 202.50 | -2.43% | 38,212 |
| Feb 26, 2026 | 193.20 | 209.70 | 193.20 | 207.55 | 207.55 | 7.46% | 99,530 |
| Feb 25, 2026 | 189.90 | 200.30 | 189.90 | 193.15 | 193.15 | 1.77% | 56,605 |
| Feb 24, 2026 | 196.55 | 198.45 | 188.00 | 189.80 | 189.80 | -3.68% | 58,798 |
| Feb 23, 2026 | 196.55 | 207.50 | 194.45 | 197.05 | 197.05 | 0.95% | 61,639 |
| Feb 20, 2026 | 204.00 | 205.25 | 193.85 | 195.20 | 195.20 | -4.90% | 32,441 |
| Feb 19, 2026 | 214.05 | 215.90 | 203.70 | 205.25 | 205.25 | -4.36% | 31,671 |
| Feb 18, 2026 | 215.30 | 217.80 | 213.00 | 214.60 | 214.60 | -0.33% | 35,105 |
| Feb 17, 2026 | 215.90 | 218.50 | 213.85 | 215.30 | 215.30 | -0.14% | 17,224 |
| Feb 16, 2026 | 221.15 | 225.45 | 215.20 | 215.60 | 215.60 | -2.95% | 24,072 |
| Feb 13, 2026 | 228.15 | 231.65 | 221.10 | 222.15 | 222.15 | -5.08% | 24,489 |
| Feb 12, 2026 | 237.20 | 237.95 | 232.00 | 234.05 | 234.05 | -1.29% | 11,649 |
| Feb 11, 2026 | 242.65 | 242.75 | 234.20 | 237.10 | 237.10 | -2.29% | 29,119 |
| Feb 10, 2026 | 241.00 | 244.55 | 240.95 | 242.65 | 242.65 | 0.68% | 24,226 |
| Feb 9, 2026 | 234.05 | 244.40 | 234.05 | 241.00 | 241.00 | 3.52% | 21,772 |
| Feb 6, 2026 | 243.95 | 243.95 | 231.00 | 232.80 | 232.80 | -3.72% | 39,045 |
| Feb 5, 2026 | 256.95 | 256.95 | 237.40 | 241.80 | 241.80 | -7.99% | 85,582 |
| Feb 4, 2026 | 252.00 | 265.00 | 249.25 | 262.80 | 262.80 | 4.89% | 42,854 |
| Feb 3, 2026 | 248.00 | 252.85 | 244.00 | 250.55 | 250.55 | 4.01% | 26,506 |
| Feb 2, 2026 | 243.20 | 245.15 | 228.00 | 240.90 | 240.90 | -0.95% | 56,706 |
| Feb 1, 2026 | 255.45 | 256.10 | 237.70 | 243.20 | 243.20 | -3.76% | 39,069 |
| Jan 30, 2026 | 249.85 | 255.85 | 244.70 | 252.70 | 252.70 | 1.12% | 28,240 |
| Jan 29, 2026 | 260.55 | 263.80 | 246.00 | 249.90 | 249.90 | -3.14% | 40,023 |
| Jan 28, 2026 | 253.30 | 263.10 | 247.95 | 258.00 | 258.00 | 2.50% | 31,336 |
| Jan 27, 2026 | 259.05 | 259.05 | 247.10 | 251.70 | 251.70 | -3.25% | 38,955 |
| Jan 23, 2026 | 270.40 | 270.60 | 255.20 | 260.15 | 260.15 | -3.76% | 41,430 |
| Jan 22, 2026 | 259.00 | 272.00 | 259.00 | 270.30 | 270.30 | 5.11% | 26,540 |
| Jan 21, 2026 | 253.15 | 263.65 | 253.15 | 257.15 | 257.15 | -1.85% | 38,116 |
| Jan 20, 2026 | 257.05 | 272.15 | 257.05 | 262.00 | 262.00 | -2.73% | 28,145 |
| Jan 19, 2026 | 267.00 | 272.95 | 267.00 | 269.35 | 269.35 | -0.43% | 29,686 |
| Jan 16, 2026 | 278.45 | 278.45 | 269.50 | 270.50 | 270.50 | -1.40% | 22,935 |
| Jan 14, 2026 | 274.30 | 276.70 | 269.40 | 274.35 | 274.35 | - | 52,795 |