Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 229.60
-2.15 (-0.93%)
At close: Jul 13, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 212.90 | 213.35 | 206.85 | 210.55 | 210.55 | 0.29% | 18,049 |
| May 21, 2026 | 212.40 | 215.00 | 209.75 | 209.95 | 209.95 | -0.66% | 15,923 |
| May 20, 2026 | 214.00 | 214.00 | 210.00 | 211.35 | 211.35 | -1.28% | 14,188 |
| May 19, 2026 | 211.00 | 218.70 | 211.00 | 214.10 | 214.10 | 0.14% | 12,834 |
| May 18, 2026 | 217.10 | 218.00 | 209.00 | 213.80 | 213.80 | -1.97% | 38,135 |
| May 15, 2026 | 221.50 | 221.55 | 217.85 | 218.10 | 218.10 | -1.51% | 16,365 |
| May 14, 2026 | 229.95 | 229.95 | 217.70 | 221.45 | 221.45 | 0.16% | 48,362 |
| May 13, 2026 | 214.90 | 227.00 | 214.90 | 221.10 | 221.10 | 1.07% | 30,540 |
| May 12, 2026 | 211.50 | 226.30 | 211.50 | 218.75 | 218.75 | 2.29% | 59,779 |
| May 11, 2026 | 222.95 | 225.00 | 213.00 | 213.85 | 213.85 | -3.50% | 26,048 |
| May 8, 2026 | 229.95 | 229.95 | 220.20 | 221.60 | 221.60 | -3.92% | 75,633 |
| May 7, 2026 | 222.00 | 232.55 | 221.95 | 230.65 | 230.65 | 5.01% | 46,804 |
| May 6, 2026 | 224.05 | 224.75 | 216.10 | 219.65 | 219.65 | -0.92% | 81,167 |
| May 5, 2026 | 220.30 | 225.00 | 218.30 | 221.70 | 221.70 | -0.56% | 75,984 |
| May 4, 2026 | 221.05 | 226.70 | 221.05 | 222.95 | 222.95 | -0.60% | 28,627 |
| Apr 30, 2026 | 226.45 | 226.45 | 220.45 | 224.30 | 224.30 | -0.80% | 33,223 |