Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 213.85
-7.75 (-3.50%)
At close: May 11, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 229.30 | 233.20 | 225.20 | 226.10 | 226.10 | -1.80% | 36,783 |
| Apr 28, 2026 | 231.30 | 232.20 | 227.35 | 230.25 | 230.25 | -0.56% | 43,091 |
| Apr 27, 2026 | 229.40 | 233.00 | 226.75 | 231.55 | 231.55 | 2.87% | 40,202 |
| Apr 24, 2026 | 232.40 | 233.40 | 223.35 | 225.10 | 225.10 | -2.66% | 43,831 |
| Apr 23, 2026 | 229.90 | 236.00 | 229.90 | 231.25 | 231.25 | 0.63% | 92,431 |
| Apr 22, 2026 | 221.00 | 232.45 | 218.05 | 229.80 | 229.80 | 4.60% | 75,907 |
| Apr 21, 2026 | 212.50 | 222.00 | 212.50 | 219.70 | 219.70 | 2.35% | 56,246 |
| Apr 20, 2026 | 224.95 | 224.95 | 213.80 | 214.65 | 214.65 | -3.70% | 48,717 |
| Apr 17, 2026 | 227.20 | 230.00 | 220.50 | 222.90 | 222.90 | -2.32% | 51,494 |
| Apr 16, 2026 | 222.75 | 229.00 | 219.90 | 228.20 | 228.20 | 3.45% | 43,661 |
| Apr 15, 2026 | 212.00 | 222.65 | 208.85 | 220.60 | 220.60 | 6.98% | 95,574 |
| Apr 13, 2026 | 203.85 | 207.15 | 196.05 | 206.20 | 206.20 | 1.05% | 36,826 |
| Apr 10, 2026 | 204.75 | 208.55 | 202.80 | 204.05 | 204.05 | 0.99% | 38,244 |
| Apr 9, 2026 | 200.00 | 212.95 | 199.65 | 202.05 | 202.05 | 0.32% | 50,714 |
| Apr 8, 2026 | 197.25 | 202.85 | 197.00 | 201.40 | 201.40 | 4.70% | 44,202 |
| Apr 7, 2026 | 193.10 | 193.25 | 189.45 | 192.35 | 192.35 | -0.39% | 13,257 |
| Apr 6, 2026 | 194.50 | 194.85 | 186.95 | 193.10 | 193.10 | -0.39% | 33,802 |
| Apr 2, 2026 | 190.00 | 194.25 | 184.70 | 193.85 | 193.85 | 0.57% | 30,982 |
| Apr 1, 2026 | 183.50 | 193.40 | 183.50 | 192.75 | 192.75 | 7.29% | 22,312 |
| Mar 30, 2026 | 190.50 | 190.50 | 178.35 | 179.65 | 179.65 | -5.55% | 115,817 |
| 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 |