Parag Milk Foods Limited (BOM:539889)
India · Delayed Price · Currency is INR 255.00
+17.85 (7.53%)
At close: Aug 31, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 242.85 | 242.85 | 236.70 | 237.15 | 237.15 | -1.64% | 18,789 |
| Aug 27, 2026 | 246.65 | 247.75 | 240.45 | 241.10 | 241.10 | -1.45% | 33,090 |
| Aug 26, 2026 | 250.20 | 252.90 | 242.75 | 244.65 | 244.65 | -2.12% | 71,359 |
| Aug 25, 2026 | 241.05 | 251.35 | 238.35 | 249.95 | 249.95 | 3.78% | 207,448 |
| Aug 24, 2026 | 227.10 | 242.00 | 227.00 | 240.85 | 240.85 | 6.57% | 237,233 |
| Aug 21, 2026 | 207.20 | 229.65 | 207.20 | 226.00 | 226.00 | 8.55% | 158,827 |
| Aug 20, 2026 | 212.30 | 212.30 | 206.10 | 208.20 | 208.20 | -0.34% | 27,337 |
| Aug 19, 2026 | 214.10 | 215.20 | 208.50 | 208.90 | 208.90 | -1.28% | 38,296 |
| Aug 18, 2026 | 209.30 | 220.45 | 209.30 | 211.60 | 211.60 | 2.12% | 99,973 |
| Aug 17, 2026 | 208.20 | 211.05 | 205.00 | 207.20 | 207.20 | -1.82% | 38,510 |
| Aug 14, 2026 | 218.10 | 219.15 | 210.10 | 211.05 | 211.05 | -3.21% | 18,650 |
| Aug 13, 2026 | 215.35 | 219.15 | 215.25 | 218.05 | 218.05 | 1.16% | 19,639 |
| Aug 12, 2026 | 219.80 | 219.80 | 215.00 | 215.55 | 215.55 | -1.53% | 27,087 |
| Aug 11, 2026 | 220.20 | 221.35 | 218.35 | 218.90 | 218.90 | -0.52% | 22,019 |
| Aug 10, 2026 | 223.00 | 223.00 | 219.00 | 220.05 | 220.05 | -1.41% | 27,177 |
| Aug 7, 2026 | 221.95 | 228.75 | 217.35 | 223.20 | 223.20 | -0.89% | 35,934 |
| Aug 6, 2026 | 227.65 | 233.20 | 210.00 | 225.20 | 225.20 | -1.05% | 39,306 |
| Aug 5, 2026 | 235.30 | 235.30 | 225.30 | 227.60 | 227.60 | -2.34% | 31,042 |
| 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 |