Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,713.10
+30.40 (1.81%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,690.95 | 1,723.50 | 1,663.50 | 1,713.10 | 1,713.10 | 1.81% | 11,998 |
| Aug 7, 2025 | 1,672.90 | 1,695.15 | 1,668.75 | 1,682.70 | 1,682.70 | -1.28% | 4,669 |
| Aug 6, 2025 | 1,702.00 | 1,727.85 | 1,684.20 | 1,704.60 | 1,704.60 | -0.36% | 8,786 |
| Aug 5, 2025 | 1,705.55 | 1,720.00 | 1,697.70 | 1,710.70 | 1,710.70 | 0.16% | 2,480 |
| Aug 4, 2025 | 1,675.00 | 1,716.00 | 1,658.30 | 1,707.95 | 1,707.95 | 1.64% | 13,233 |
| Aug 1, 2025 | 1,706.10 | 1,721.65 | 1,666.05 | 1,680.45 | 1,680.45 | -2.46% | 9,396 |
| Jul 31, 2025 | 1,741.80 | 1,765.85 | 1,712.00 | 1,722.75 | 1,722.75 | -2.10% | 11,923 |
| Jul 30, 2025 | 1,758.00 | 1,785.20 | 1,754.70 | 1,759.70 | 1,759.70 | -0.07% | 7,877 |
| Jul 29, 2025 | 1,802.05 | 1,806.75 | 1,733.85 | 1,760.90 | 1,760.90 | -2.41% | 6,177 |
| Jul 28, 2025 | 1,836.05 | 1,856.00 | 1,800.80 | 1,804.30 | 1,804.30 | -2.27% | 10,037 |
| Jul 25, 2025 | 1,878.55 | 1,878.55 | 1,826.00 | 1,846.15 | 1,846.15 | -1.24% | 1,875 |
| Jul 24, 2025 | 1,909.65 | 1,910.00 | 1,864.95 | 1,869.25 | 1,869.25 | -1.62% | 2,610 |
| Jul 23, 2025 | 1,904.80 | 1,919.95 | 1,881.40 | 1,899.95 | 1,899.95 | -0.22% | 8,050 |
| Jul 22, 2025 | 1,935.50 | 1,935.55 | 1,901.20 | 1,904.15 | 1,904.15 | -1.13% | 1,239 |
| Jul 21, 2025 | 1,949.85 | 1,949.85 | 1,886.10 | 1,925.85 | 1,925.85 | 1.20% | 3,844 |
| Jul 18, 2025 | 1,935.75 | 1,944.05 | 1,885.00 | 1,903.10 | 1,903.10 | -1.24% | 5,813 |
| Jul 17, 2025 | 1,924.30 | 1,960.25 | 1,916.30 | 1,927.00 | 1,927.00 | 0.96% | 3,603 |
| Jul 16, 2025 | 1,951.90 | 1,958.40 | 1,903.90 | 1,908.65 | 1,908.65 | -2.22% | 5,461 |
| Jul 15, 2025 | 1,986.55 | 1,996.70 | 1,942.90 | 1,951.90 | 1,951.90 | -1.74% | 5,247 |
| Jul 14, 2025 | 1,993.75 | 2,013.55 | 1,949.05 | 1,986.55 | 1,986.55 | -1.44% | 16,756 |
| Jul 11, 2025 | 1,944.00 | 2,040.00 | 1,905.05 | 2,015.55 | 2,015.55 | 3.14% | 11,691 |
| Jul 10, 2025 | 1,963.45 | 1,993.95 | 1,931.45 | 1,954.20 | 1,954.20 | -0.65% | 8,509 |
| Jul 9, 2025 | 1,968.00 | 1,980.00 | 1,944.00 | 1,966.90 | 1,966.90 | -0.52% | 8,092 |
| Jul 8, 2025 | 1,886.35 | 2,023.00 | 1,865.50 | 1,977.25 | 1,977.25 | 5.02% | 23,545 |
| Jul 7, 2025 | 1,902.40 | 1,935.40 | 1,876.70 | 1,882.80 | 1,882.80 | -1.63% | 6,940 |
| Jul 4, 2025 | 1,946.65 | 1,960.95 | 1,905.10 | 1,913.95 | 1,913.95 | -1.39% | 4,265 |
| Jul 3, 2025 | 1,997.30 | 2,001.10 | 1,935.90 | 1,940.85 | 1,940.85 | -2.83% | 4,214 |
| Jul 2, 2025 | 2,033.10 | 2,040.00 | 1,981.65 | 1,997.30 | 1,997.30 | -1.78% | 12,031 |
| Jul 1, 2025 | 2,099.90 | 2,126.35 | 2,026.35 | 2,033.55 | 2,033.55 | -2.76% | 13,507 |
| Jun 30, 2025 | 1,995.15 | 2,152.00 | 1,995.15 | 2,091.30 | 2,091.30 | 4.99% | 46,802 |
| Jun 27, 2025 | 1,950.45 | 2,005.45 | 1,933.00 | 1,991.90 | 1,991.90 | 2.54% | 3,497 |
| Jun 26, 2025 | 1,888.00 | 1,985.50 | 1,875.35 | 1,942.50 | 1,942.50 | 3.28% | 6,135 |
| Jun 25, 2025 | 1,895.05 | 1,920.00 | 1,875.60 | 1,880.90 | 1,880.90 | -0.56% | 3,722 |
| Jun 24, 2025 | 1,841.00 | 1,908.05 | 1,841.00 | 1,891.45 | 1,891.45 | 2.70% | 13,721 |
| Jun 23, 2025 | 1,781.90 | 1,869.00 | 1,781.90 | 1,841.70 | 1,841.70 | 1.41% | 1,993 |
| Jun 20, 2025 | 1,824.95 | 1,837.05 | 1,799.00 | 1,816.15 | 1,816.15 | 0.30% | 2,916 |
| Jun 19, 2025 | 1,825.05 | 1,867.80 | 1,807.15 | 1,810.80 | 1,810.80 | -0.75% | 18,288 |
| Jun 18, 2025 | 1,815.60 | 1,853.80 | 1,811.10 | 1,824.40 | 1,824.40 | 0.02% | 8,306 |
| Jun 17, 2025 | 1,867.95 | 1,867.95 | 1,818.05 | 1,824.05 | 1,824.05 | -2.95% | 8,371 |
| Jun 16, 2025 | 1,841.60 | 1,894.35 | 1,810.95 | 1,879.40 | 1,879.40 | 1.62% | 4,758 |
| Jun 13, 2025 | 1,753.00 | 1,858.30 | 1,753.00 | 1,849.35 | 1,849.35 | 1.06% | 9,048 |
| Jun 12, 2025 | 1,849.75 | 1,875.75 | 1,815.00 | 1,829.90 | 1,829.90 | -0.67% | 3,617 |
| Jun 11, 2025 | 1,939.90 | 1,939.90 | 1,832.45 | 1,842.30 | 1,842.30 | -2.72% | 2,560 |
| Jun 10, 2025 | 1,949.10 | 1,949.10 | 1,882.25 | 1,893.90 | 1,893.90 | -2.15% | 3,428 |
| Jun 9, 2025 | 1,925.20 | 1,949.00 | 1,903.80 | 1,935.55 | 1,935.55 | 0.71% | 8,062 |
| Jun 6, 2025 | 1,800.70 | 1,932.00 | 1,800.70 | 1,921.85 | 1,921.85 | 5.98% | 34,022 |
| Jun 5, 2025 | 1,802.50 | 1,827.95 | 1,766.55 | 1,813.35 | 1,813.35 | 0.71% | 2,585 |
| Jun 4, 2025 | 1,824.95 | 1,824.95 | 1,795.65 | 1,800.50 | 1,800.50 | -0.15% | 2,701 |
| Jun 3, 2025 | 1,766.50 | 1,817.95 | 1,766.50 | 1,803.25 | 1,803.25 | 0.06% | 1,784 |
| Jun 2, 2025 | 1,843.00 | 1,843.00 | 1,785.00 | 1,802.20 | 1,802.20 | -2.08% | 2,747 |