Jyoti CNC Automation Limited (BOM:544081)
India · Delayed Price · Currency is INR 951.55
-16.70 (-1.72%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 972.55 | 972.55 | 940.00 | 951.55 | 951.55 | -1.72% | 9,994 |
| Aug 7, 2025 | 982.00 | 982.00 | 942.60 | 968.25 | 968.25 | -1.34% | 6,952 |
| Aug 6, 2025 | 1,028.45 | 1,029.45 | 977.95 | 981.40 | 981.40 | -4.20% | 9,490 |
| Aug 5, 2025 | 1,034.95 | 1,036.05 | 1,014.05 | 1,024.40 | 1,024.40 | -0.49% | 4,448 |
| Aug 4, 2025 | 1,010.20 | 1,033.05 | 1,006.25 | 1,029.40 | 1,029.40 | 1.96% | 3,558 |
| Aug 1, 2025 | 1,015.25 | 1,023.65 | 1,005.10 | 1,009.60 | 1,009.60 | -1.04% | 13,109 |
| Jul 31, 2025 | 1,040.00 | 1,040.00 | 1,017.00 | 1,020.20 | 1,020.20 | -2.41% | 5,043 |
| Jul 30, 2025 | 1,026.00 | 1,047.50 | 1,016.00 | 1,045.40 | 1,045.40 | 1.26% | 22,010 |
| Jul 29, 2025 | 1,019.00 | 1,038.35 | 1,002.20 | 1,032.40 | 1,032.40 | 1.24% | 8,559 |
| Jul 28, 2025 | 1,060.40 | 1,060.40 | 1,007.15 | 1,019.80 | 1,019.80 | -1.71% | 8,726 |
| Jul 25, 2025 | 1,033.35 | 1,044.35 | 1,023.20 | 1,037.50 | 1,037.50 | 0.90% | 8,484 |
| Jul 24, 2025 | 1,047.65 | 1,049.05 | 1,020.55 | 1,028.25 | 1,028.25 | -0.20% | 8,642 |
| Jul 23, 2025 | 1,055.00 | 1,058.05 | 1,025.50 | 1,030.35 | 1,030.35 | -2.54% | 16,913 |
| Jul 22, 2025 | 1,079.35 | 1,080.15 | 1,054.85 | 1,057.20 | 1,057.20 | -1.67% | 19,409 |
| Jul 21, 2025 | 1,034.95 | 1,084.10 | 1,020.15 | 1,075.20 | 1,075.20 | 5.27% | 88,981 |
| Jul 18, 2025 | 1,043.90 | 1,043.90 | 1,018.90 | 1,021.35 | 1,021.35 | -1.31% | 10,330 |
| Jul 17, 2025 | 1,037.95 | 1,058.80 | 1,029.85 | 1,034.95 | 1,034.95 | 0.26% | 8,195 |
| Jul 16, 2025 | 1,012.10 | 1,047.00 | 1,012.10 | 1,032.25 | 1,032.25 | 0.49% | 18,298 |
| Jul 15, 2025 | 1,015.05 | 1,035.15 | 1,015.05 | 1,027.20 | 1,027.20 | 0.19% | 6,245 |
| Jul 14, 2025 | 1,001.60 | 1,033.40 | 996.30 | 1,025.25 | 1,025.25 | 0.98% | 22,397 |
| Jul 11, 2025 | 1,037.25 | 1,037.25 | 1,011.30 | 1,015.25 | 1,015.25 | -1.45% | 12,937 |
| Jul 10, 2025 | 1,017.85 | 1,034.90 | 1,015.60 | 1,030.20 | 1,030.20 | 1.25% | 13,855 |
| Jul 9, 2025 | 1,056.95 | 1,056.95 | 1,011.10 | 1,017.45 | 1,017.45 | -1.06% | 16,748 |
| Jul 8, 2025 | 1,044.95 | 1,044.95 | 1,012.95 | 1,028.40 | 1,028.40 | -0.45% | 19,005 |
| Jul 7, 2025 | 1,046.15 | 1,052.25 | 1,026.00 | 1,033.10 | 1,033.10 | -0.31% | 17,290 |
| Jul 4, 2025 | 1,027.90 | 1,052.70 | 1,025.55 | 1,036.30 | 1,036.30 | 1.32% | 15,859 |
| Jul 3, 2025 | 1,064.95 | 1,064.95 | 1,019.80 | 1,022.80 | 1,022.80 | -2.69% | 16,489 |
| Jul 2, 2025 | 1,055.15 | 1,065.65 | 1,035.00 | 1,051.05 | 1,051.05 | -1.40% | 19,317 |
| Jul 1, 2025 | 1,060.30 | 1,075.40 | 1,056.00 | 1,066.00 | 1,066.00 | 0.64% | 31,226 |
| Jun 30, 2025 | 1,124.00 | 1,124.00 | 1,052.65 | 1,059.25 | 1,059.25 | -5.79% | 669,783 |
| Jun 27, 2025 | 1,128.75 | 1,139.55 | 1,118.00 | 1,124.40 | 1,124.40 | -0.38% | 5,626 |
| Jun 26, 2025 | 1,131.75 | 1,133.30 | 1,117.30 | 1,128.70 | 1,128.70 | -0.27% | 5,283 |
| Jun 25, 2025 | 1,139.95 | 1,141.00 | 1,110.00 | 1,131.75 | 1,131.75 | 1.90% | 4,848 |
| Jun 24, 2025 | 1,159.75 | 1,159.75 | 1,108.15 | 1,110.65 | 1,110.65 | -2.21% | 6,698 |
| Jun 23, 2025 | 1,085.90 | 1,139.95 | 1,085.90 | 1,135.80 | 1,135.80 | 3.81% | 11,675 |
| Jun 20, 2025 | 1,109.65 | 1,121.55 | 1,081.45 | 1,094.15 | 1,094.15 | -0.66% | 17,685 |
| Jun 19, 2025 | 1,124.00 | 1,131.25 | 1,099.00 | 1,101.45 | 1,101.45 | -1.94% | 3,095 |
| Jun 18, 2025 | 1,116.00 | 1,149.35 | 1,106.25 | 1,123.20 | 1,123.20 | 0.53% | 7,144 |
| Jun 17, 2025 | 1,157.95 | 1,157.95 | 1,111.00 | 1,117.25 | 1,117.25 | -1.68% | 6,059 |
| Jun 16, 2025 | 1,117.35 | 1,155.55 | 1,117.25 | 1,136.30 | 1,136.30 | -0.32% | 15,485 |
| Jun 13, 2025 | 955.00 | 1,158.80 | 955.00 | 1,140.00 | 1,140.00 | -0.90% | 11,027 |
| Jun 12, 2025 | 1,180.05 | 1,192.75 | 1,147.75 | 1,150.30 | 1,150.30 | -2.02% | 11,376 |
| Jun 11, 2025 | 1,240.95 | 1,240.95 | 1,166.65 | 1,174.00 | 1,174.00 | -4.43% | 32,418 |
| Jun 10, 2025 | 1,242.00 | 1,261.80 | 1,221.30 | 1,228.45 | 1,228.45 | -0.92% | 10,778 |
| Jun 9, 2025 | 1,219.00 | 1,252.95 | 1,210.85 | 1,239.90 | 1,239.90 | 1.77% | 23,633 |
| Jun 6, 2025 | 1,295.00 | 1,295.00 | 1,201.00 | 1,218.35 | 1,218.35 | -5.33% | 29,310 |
| Jun 5, 2025 | 1,326.95 | 1,326.95 | 1,284.25 | 1,287.00 | 1,287.00 | -1.68% | 5,873 |
| Jun 4, 2025 | 1,276.05 | 1,318.35 | 1,276.05 | 1,309.00 | 1,309.00 | 1.12% | 9,516 |
| Jun 3, 2025 | 1,316.75 | 1,319.85 | 1,286.95 | 1,294.45 | 1,294.45 | -1.47% | 28,213 |
| Jun 2, 2025 | 1,319.80 | 1,331.00 | 1,273.70 | 1,313.70 | 1,313.70 | 1.25% | 28,361 |