Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 233.05
+8.20 (3.65%)
At close: Aug 4, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 224.50 | 237.00 | 224.00 | 233.05 | 233.05 | 3.65% | 44,460 |
| Aug 3, 2026 | 217.95 | 226.60 | 216.70 | 224.85 | 224.85 | 4.80% | 56,042 |
| Jul 31, 2026 | 212.75 | 218.35 | 212.75 | 214.55 | 214.55 | 0.21% | 12,662 |
| Jul 30, 2026 | 216.55 | 216.65 | 212.95 | 214.10 | 214.10 | -1.04% | 9,912 |
| Jul 29, 2026 | 221.40 | 221.75 | 215.95 | 216.35 | 216.35 | -1.55% | 10,917 |
| Jul 28, 2026 | 217.45 | 221.05 | 214.80 | 219.75 | 219.75 | 1.31% | 25,043 |
| Jul 27, 2026 | 215.10 | 221.20 | 215.10 | 216.90 | 216.90 | 1.14% | 28,563 |
| Jul 24, 2026 | 215.95 | 215.95 | 210.85 | 214.45 | 214.45 | -0.33% | 12,926 |
| Jul 23, 2026 | 217.00 | 221.60 | 214.80 | 215.15 | 215.15 | -0.39% | 21,363 |
| Jul 22, 2026 | 226.05 | 226.35 | 215.10 | 216.00 | 216.00 | -4.45% | 28,415 |
| Jul 21, 2026 | 223.05 | 232.55 | 223.05 | 226.05 | 226.05 | 0.51% | 24,483 |
| Jul 20, 2026 | 222.90 | 226.65 | 222.35 | 224.90 | 224.90 | 0.29% | 28,591 |
| Jul 17, 2026 | 226.40 | 226.40 | 222.00 | 224.25 | 224.25 | -0.95% | 14,807 |
| Jul 16, 2026 | 227.75 | 227.80 | 224.35 | 226.40 | 226.40 | 0.98% | 7,335 |
| Jul 15, 2026 | 226.45 | 227.30 | 223.45 | 224.20 | 224.20 | 0.18% | 16,168 |
| Jul 14, 2026 | 227.30 | 232.20 | 222.75 | 223.80 | 223.80 | -2.53% | 31,469 |
| Jul 13, 2026 | 230.50 | 232.15 | 227.75 | 229.60 | 229.60 | -0.93% | 28,625 |
| Jul 10, 2026 | 230.70 | 233.30 | 229.85 | 231.75 | 231.75 | 1.36% | 19,200 |
| Jul 9, 2026 | 224.15 | 230.75 | 224.15 | 228.65 | 228.65 | 1.62% | 27,426 |
| Jul 8, 2026 | 228.00 | 233.35 | 223.70 | 225.00 | 225.00 | -2.39% | 57,869 |
| Jul 7, 2026 | 234.00 | 234.20 | 228.40 | 230.50 | 230.50 | -1.33% | 14,293 |
| Jul 6, 2026 | 239.85 | 241.00 | 231.60 | 233.60 | 233.60 | -1.85% | 34,793 |
| Jul 3, 2026 | 233.90 | 241.25 | 232.85 | 238.00 | 238.00 | 1.75% | 49,517 |
| Jul 2, 2026 | 231.50 | 236.60 | 231.50 | 233.90 | 233.90 | 0.80% | 55,291 |
| Jul 1, 2026 | 234.00 | 235.00 | 231.00 | 232.05 | 232.05 | -0.75% | 24,995 |
| Jun 30, 2026 | 233.00 | 235.30 | 231.40 | 233.80 | 233.80 | 1.19% | 27,360 |
| Jun 29, 2026 | 235.45 | 241.50 | 230.25 | 231.05 | 231.05 | -1.01% | 56,606 |
| Jun 25, 2026 | 227.00 | 241.60 | 224.50 | 233.40 | 233.40 | 3.96% | 115,261 |
| Jun 24, 2026 | 226.05 | 227.75 | 223.35 | 224.50 | 224.50 | -0.95% | 24,728 |
| Jun 23, 2026 | 234.80 | 234.80 | 226.05 | 226.65 | 226.65 | -2.37% | 10,818 |
| Jun 22, 2026 | 232.30 | 236.00 | 231.35 | 232.15 | 232.15 | 1.20% | 19,524 |
| Jun 19, 2026 | 231.00 | 232.15 | 228.05 | 229.40 | 229.40 | -0.93% | 21,170 |
| Jun 18, 2026 | 227.25 | 232.45 | 227.25 | 231.55 | 231.55 | 2.25% | 30,176 |
| Jun 17, 2026 | 235.65 | 235.65 | 225.05 | 226.45 | 226.45 | -1.80% | 38,013 |
| Jun 16, 2026 | 232.00 | 236.00 | 228.80 | 230.60 | 230.60 | -1.20% | 19,935 |
| Jun 15, 2026 | 238.00 | 241.10 | 232.00 | 233.40 | 233.40 | -0.02% | 24,198 |
| Jun 12, 2026 | 230.85 | 236.50 | 230.85 | 233.45 | 233.45 | 1.41% | 17,755 |
| Jun 11, 2026 | 235.00 | 235.45 | 228.40 | 230.20 | 230.20 | -3.28% | 60,199 |
| Jun 10, 2026 | 246.25 | 246.25 | 236.20 | 238.00 | 238.00 | -2.56% | 44,416 |
| Jun 9, 2026 | 237.00 | 245.95 | 233.80 | 244.25 | 244.25 | 4.65% | 88,198 |
| Jun 8, 2026 | 234.90 | 241.70 | 229.05 | 233.40 | 233.40 | -0.64% | 32,772 |
| Jun 5, 2026 | 241.80 | 242.00 | 234.00 | 234.90 | 234.90 | -1.22% | 38,396 |
| Jun 4, 2026 | 243.80 | 245.80 | 235.80 | 237.80 | 237.80 | -2.46% | 49,988 |
| Jun 3, 2026 | 242.65 | 246.00 | 237.00 | 243.80 | 243.80 | 1.12% | 81,048 |
| Jun 2, 2026 | 225.25 | 242.40 | 224.00 | 241.10 | 241.10 | 7.39% | 79,365 |
| Jun 1, 2026 | 224.40 | 227.00 | 221.05 | 224.50 | 224.50 | 1.08% | 18,077 |
| May 29, 2026 | 212.40 | 224.95 | 212.40 | 222.10 | 222.10 | 4.03% | 44,516 |
| May 27, 2026 | 210.25 | 217.25 | 210.25 | 213.50 | 213.50 | 0.97% | 32,614 |
| May 26, 2026 | 210.35 | 217.75 | 210.30 | 211.45 | 211.45 | - | 19,242 |
| May 25, 2026 | 213.15 | 213.75 | 210.65 | 211.45 | 211.45 | 0.43% | 17,853 |