Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 5,808.70
-276.10 (-4.54%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,098.20 | 6,103.90 | 5,791.00 | 5,808.70 | 5,808.70 | -4.54% | 19,440 |
| Aug 7, 2025 | 6,001.10 | 6,120.90 | 5,962.70 | 6,084.80 | 6,084.80 | 0.88% | 33,451 |
| Aug 6, 2025 | 6,322.00 | 6,322.15 | 6,008.00 | 6,031.55 | 6,031.55 | -4.59% | 25,746 |
| Aug 5, 2025 | 6,360.00 | 6,515.00 | 6,303.75 | 6,321.80 | 6,321.80 | 0.41% | 49,165 |
| Aug 4, 2025 | 6,372.50 | 6,465.00 | 6,234.35 | 6,295.90 | 6,295.90 | -1.17% | 26,415 |
| Aug 1, 2025 | 6,200.00 | 6,483.00 | 6,175.15 | 6,370.40 | 6,370.40 | 3.16% | 200,799 |
| Jul 31, 2025 | 5,530.20 | 6,282.00 | 5,482.70 | 6,175.10 | 6,175.10 | 9.53% | 204,001 |
| Jul 30, 2025 | 5,585.50 | 5,795.95 | 5,543.85 | 5,637.70 | 5,637.70 | 1.69% | 61,802 |
| Jul 29, 2025 | 5,509.55 | 5,567.45 | 5,405.00 | 5,543.85 | 5,543.85 | 0.67% | 11,290 |
| Jul 28, 2025 | 5,709.95 | 5,744.00 | 5,490.00 | 5,506.90 | 5,506.90 | -3.17% | 12,133 |
| Jul 25, 2025 | 5,675.00 | 5,773.95 | 5,649.55 | 5,687.45 | 5,687.45 | 0.45% | 20,255 |
| Jul 24, 2025 | 5,779.80 | 5,815.00 | 5,648.00 | 5,662.05 | 5,662.05 | -1.49% | 17,331 |
| Jul 23, 2025 | 5,815.95 | 5,816.00 | 5,726.00 | 5,747.65 | 5,747.65 | -0.59% | 7,373 |
| Jul 22, 2025 | 5,947.85 | 5,947.85 | 5,770.00 | 5,781.70 | 5,781.70 | -2.00% | 18,329 |
| Jul 21, 2025 | 5,870.50 | 5,910.90 | 5,752.05 | 5,899.70 | 5,899.70 | 0.83% | 6,942 |
| Jul 18, 2025 | 5,933.55 | 5,982.45 | 5,842.10 | 5,851.40 | 5,851.40 | -1.66% | 6,252 |
| Jul 17, 2025 | 6,000.00 | 6,007.85 | 5,935.50 | 5,950.10 | 5,950.10 | -0.47% | 14,029 |
| Jul 16, 2025 | 5,998.25 | 6,091.45 | 5,925.00 | 5,978.15 | 5,978.15 | 0.09% | 9,551 |
| Jul 15, 2025 | 6,069.85 | 6,090.00 | 5,960.00 | 5,972.60 | 5,972.60 | -0.83% | 5,603 |
| Jul 14, 2025 | 5,994.35 | 6,060.85 | 5,950.00 | 6,022.45 | 6,022.45 | 0.47% | 6,602 |
| Jul 11, 2025 | 6,167.35 | 6,193.00 | 5,978.05 | 5,994.35 | 5,994.35 | -2.81% | 21,528 |
| Jul 10, 2025 | 6,122.85 | 6,275.00 | 6,122.85 | 6,167.35 | 6,167.35 | 0.73% | 19,916 |
| Jul 9, 2025 | 6,051.05 | 6,237.50 | 6,051.05 | 6,122.75 | 6,122.75 | 1.86% | 41,039 |
| Jul 8, 2025 | 6,150.75 | 6,209.85 | 5,991.75 | 6,011.15 | 6,011.15 | -2.61% | 11,557 |
| Jul 7, 2025 | 6,150.00 | 6,236.20 | 6,126.00 | 6,172.15 | 6,172.15 | 0.22% | 17,732 |
| Jul 4, 2025 | 6,162.55 | 6,257.50 | 6,125.00 | 6,158.65 | 6,158.65 | -0.33% | 23,558 |
| Jul 3, 2025 | 6,290.05 | 6,394.50 | 6,151.10 | 6,179.30 | 6,179.30 | -1.66% | 23,793 |
| Jul 2, 2025 | 6,198.80 | 6,309.00 | 6,065.00 | 6,283.40 | 6,283.40 | 2.31% | 76,559 |
| Jul 1, 2025 | 6,146.95 | 6,172.00 | 6,030.00 | 6,141.30 | 6,141.30 | 0.70% | 94,703 |
| Jun 30, 2025 | 5,917.70 | 6,242.00 | 5,900.00 | 6,098.35 | 6,098.35 | 4.01% | 68,796 |
| Jun 27, 2025 | 5,775.00 | 5,940.00 | 5,775.00 | 5,863.30 | 5,863.30 | 1.61% | 27,843 |
| Jun 26, 2025 | 5,877.05 | 5,882.35 | 5,723.00 | 5,770.55 | 5,770.55 | -1.33% | 8,171 |
| Jun 25, 2025 | 5,849.05 | 5,881.35 | 5,750.00 | 5,848.15 | 5,848.15 | 0.91% | 11,737 |
| Jun 24, 2025 | 5,889.25 | 5,928.00 | 5,782.20 | 5,795.15 | 5,795.15 | 0.29% | 22,388 |
| Jun 23, 2025 | 5,750.70 | 5,838.00 | 5,730.35 | 5,778.55 | 5,778.55 | -1.49% | 30,542 |
| Jun 20, 2025 | 5,750.00 | 5,887.00 | 5,664.60 | 5,866.20 | 5,866.20 | 4.63% | 64,120 |
| Jun 19, 2025 | 5,740.00 | 5,757.25 | 5,580.00 | 5,606.80 | 5,606.80 | -2.00% | 26,780 |
| Jun 18, 2025 | 5,671.90 | 5,800.00 | 5,634.05 | 5,721.25 | 5,721.25 | 1.37% | 28,179 |
| Jun 17, 2025 | 5,606.65 | 5,712.95 | 5,514.85 | 5,643.85 | 5,643.85 | 0.84% | 18,308 |
| Jun 16, 2025 | 5,414.40 | 5,610.15 | 5,365.00 | 5,597.05 | 5,597.05 | 2.26% | 17,461 |
| Jun 13, 2025 | 5,350.10 | 5,525.00 | 5,316.05 | 5,473.35 | 5,473.35 | -0.17% | 33,034 |
| Jun 12, 2025 | 5,550.00 | 5,615.80 | 5,460.15 | 5,482.40 | 5,482.40 | -1.65% | 12,106 |
| Jun 11, 2025 | 5,679.85 | 5,679.85 | 5,531.10 | 5,574.25 | 5,574.25 | -0.23% | 30,952 |
| Jun 10, 2025 | 5,671.75 | 5,689.95 | 5,559.40 | 5,587.05 | 5,587.05 | -1.16% | 14,452 |
| Jun 9, 2025 | 5,770.00 | 5,799.00 | 5,639.05 | 5,652.75 | 5,652.75 | -1.45% | 23,608 |
| Jun 6, 2025 | 5,737.30 | 5,783.95 | 5,601.75 | 5,735.80 | 5,735.80 | 1.38% | 16,949 |
| Jun 5, 2025 | 5,730.05 | 5,892.40 | 5,650.30 | 5,657.85 | 5,657.85 | -1.26% | 16,885 |
| Jun 4, 2025 | 5,814.80 | 5,845.00 | 5,550.00 | 5,730.05 | 5,730.05 | -0.97% | 582,760 |
| Jun 3, 2025 | 5,880.00 | 5,895.60 | 5,753.95 | 5,785.90 | 5,785.90 | -0.59% | 10,611 |
| Jun 2, 2025 | 5,976.80 | 5,985.95 | 5,805.00 | 5,820.35 | 5,820.35 | -2.62% | 11,925 |