Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 271.58
+4.58 (1.72%)
At close: Sep 21, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 266.90 | 284.60 | 266.90 | 268.10 | 267.00 | - | 135,041 |
| Sep 18, 2026 | 267.30 | 272.85 | 263.65 | 268.10 | 267.00 | 1.28% | 740,415 |
| Sep 17, 2026 | 268.95 | 279.50 | 263.25 | 264.70 | 263.61 | -1.30% | 769,948 |
| Sep 16, 2026 | 251.95 | 272.15 | 246.90 | 268.20 | 267.10 | 6.45% | 732,777 |
| Sep 15, 2026 | 269.00 | 273.55 | 250.60 | 251.95 | 250.92 | -6.34% | 730,616 |
| Sep 11, 2026 | 264.65 | 273.00 | 261.40 | 269.00 | 267.90 | 1.59% | 227,133 |
| Sep 10, 2026 | 254.05 | 274.90 | 254.00 | 264.80 | 263.71 | 4.48% | 218,642 |
| Sep 9, 2026 | 254.60 | 255.90 | 252.30 | 253.45 | 252.41 | -0.41% | 37,668 |
| Sep 8, 2026 | 252.25 | 256.65 | 246.35 | 254.50 | 253.46 | 1.70% | 78,307 |
| Sep 7, 2026 | 250.10 | 257.90 | 244.00 | 250.25 | 249.22 | 0.18% | 49,539 |
| Sep 4, 2026 | 257.25 | 257.25 | 247.85 | 249.80 | 248.78 | -1.71% | 55,808 |
| Sep 3, 2026 | 254.95 | 259.15 | 252.55 | 254.15 | 253.11 | 0.24% | 33,585 |
| Sep 2, 2026 | 259.70 | 263.80 | 248.25 | 253.55 | 252.51 | -2.12% | 113,114 |
| Sep 1, 2026 | 254.45 | 262.00 | 251.10 | 259.05 | 257.99 | 1.59% | 119,030 |
| Aug 31, 2026 | 237.95 | 256.50 | 237.95 | 255.00 | 253.95 | 7.53% | 145,233 |
| Aug 28, 2026 | 242.85 | 242.85 | 236.70 | 237.15 | 236.18 | -1.64% | 18,789 |
| Aug 27, 2026 | 246.65 | 247.75 | 240.45 | 241.10 | 240.11 | -1.45% | 33,090 |
| Aug 26, 2026 | 250.20 | 252.90 | 242.75 | 244.65 | 243.65 | -2.12% | 71,359 |
| Aug 25, 2026 | 241.05 | 251.35 | 238.35 | 249.95 | 248.92 | 3.78% | 207,448 |
| Aug 24, 2026 | 227.10 | 242.00 | 227.00 | 240.85 | 239.86 | 6.57% | 237,233 |
| Aug 21, 2026 | 207.20 | 229.65 | 207.20 | 226.00 | 225.07 | 8.55% | 158,827 |
| Aug 20, 2026 | 212.30 | 212.30 | 206.10 | 208.20 | 207.35 | -0.34% | 27,337 |
| Aug 19, 2026 | 214.10 | 215.20 | 208.50 | 208.90 | 208.04 | -1.28% | 38,296 |
| Aug 18, 2026 | 209.30 | 220.45 | 209.30 | 211.60 | 210.73 | 2.12% | 99,973 |
| Aug 17, 2026 | 208.20 | 211.05 | 205.00 | 207.20 | 206.35 | -1.82% | 38,510 |
| Aug 14, 2026 | 218.10 | 219.15 | 210.10 | 211.05 | 210.18 | -3.21% | 18,650 |
| Aug 13, 2026 | 215.35 | 219.15 | 215.25 | 218.05 | 217.16 | 1.16% | 19,639 |
| Aug 12, 2026 | 219.80 | 219.80 | 215.00 | 215.55 | 214.67 | -1.53% | 27,087 |
| Aug 11, 2026 | 220.20 | 221.35 | 218.35 | 218.90 | 218.00 | -0.52% | 22,019 |
| Aug 10, 2026 | 223.00 | 223.00 | 219.00 | 220.05 | 219.15 | -1.41% | 27,177 |
| Aug 7, 2026 | 221.95 | 228.75 | 217.35 | 223.20 | 222.28 | -0.89% | 35,934 |
| Aug 6, 2026 | 227.65 | 233.20 | 210.00 | 225.20 | 224.28 | -1.05% | 39,306 |
| Aug 5, 2026 | 235.30 | 235.30 | 225.30 | 227.60 | 226.67 | -2.34% | 31,042 |
| Aug 4, 2026 | 224.50 | 237.00 | 224.00 | 233.05 | 232.09 | 3.65% | 44,460 |
| Aug 3, 2026 | 217.95 | 226.60 | 216.70 | 224.85 | 223.93 | 4.80% | 56,042 |
| Jul 31, 2026 | 212.75 | 218.35 | 212.75 | 214.55 | 213.67 | 0.21% | 12,662 |
| Jul 30, 2026 | 216.55 | 216.65 | 212.95 | 214.10 | 213.22 | -1.04% | 9,912 |
| Jul 29, 2026 | 221.40 | 221.75 | 215.95 | 216.35 | 215.46 | -1.55% | 10,917 |
| Jul 28, 2026 | 217.45 | 221.05 | 214.80 | 219.75 | 218.85 | 1.31% | 25,043 |
| Jul 27, 2026 | 215.10 | 221.20 | 215.10 | 216.90 | 216.01 | 1.14% | 28,563 |
| Jul 24, 2026 | 215.95 | 215.95 | 210.85 | 214.45 | 213.57 | -0.33% | 12,926 |
| Jul 23, 2026 | 217.00 | 221.60 | 214.80 | 215.15 | 214.27 | -0.39% | 21,363 |
| Jul 22, 2026 | 226.05 | 226.35 | 215.10 | 216.00 | 215.11 | -4.45% | 28,415 |
| Jul 21, 2026 | 223.05 | 232.55 | 223.05 | 226.05 | 225.12 | 0.51% | 24,483 |
| Jul 20, 2026 | 222.90 | 226.65 | 222.35 | 224.90 | 223.98 | 0.29% | 28,591 |
| Jul 17, 2026 | 226.40 | 226.40 | 222.00 | 224.25 | 223.33 | -0.95% | 14,807 |
| Jul 16, 2026 | 227.75 | 227.80 | 224.35 | 226.40 | 225.47 | 0.98% | 7,335 |
| Jul 15, 2026 | 226.45 | 227.30 | 223.45 | 224.20 | 223.28 | 0.18% | 16,168 |
| Jul 14, 2026 | 227.30 | 232.20 | 222.75 | 223.80 | 222.88 | -2.53% | 31,469 |
| Jul 13, 2026 | 230.50 | 232.15 | 227.75 | 229.60 | 228.66 | -0.93% | 28,625 |