DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India · Delayed Price · Currency is INR 215.72
-1.43 (-0.66%)
At close: Aug 12, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 218.80 | 221.49 | 215.04 | 215.72 | - | -0.66% | 250,417 |
| Aug 11, 2025 | 209.22 | 218.21 | 208.00 | 217.15 | - | 3.79% | 755,572 |
| Aug 8, 2025 | 214.80 | 214.81 | 208.75 | 209.22 | - | -1.69% | 288,547 |
| Aug 7, 2025 | 208.69 | 214.35 | 208.00 | 212.82 | - | 1.98% | 450,824 |
| Aug 6, 2025 | 216.00 | 217.90 | 207.05 | 208.69 | - | -3.40% | 650,354 |
| Aug 5, 2025 | 220.15 | 221.50 | 214.30 | 216.04 | - | -1.73% | 338,077 |
| Aug 4, 2025 | 217.01 | 221.85 | 216.00 | 219.85 | - | 1.31% | 359,061 |
| Aug 1, 2025 | 220.00 | 222.96 | 215.30 | 217.01 | - | -1.85% | 418,601 |
| Jul 31, 2025 | 221.60 | 225.45 | 218.55 | 221.10 | - | -2.34% | 878,316 |
| Jul 30, 2025 | 226.10 | 228.60 | 221.30 | 226.40 | - | 0.11% | 379,501 |
| Jul 29, 2025 | 218.70 | 227.95 | 216.35 | 226.15 | - | 3.34% | 871,035 |
| Jul 28, 2025 | 237.80 | 237.80 | 217.00 | 218.85 | - | -7.48% | 1,042,550 |
| Jul 25, 2025 | 239.95 | 239.95 | 234.95 | 236.55 | - | -1.72% | 722,209 |
| Jul 24, 2025 | 230.25 | 243.65 | 228.15 | 240.70 | - | -3.82% | 3,485,982 |
| Jul 23, 2025 | 240.05 | 252.95 | 238.45 | 250.25 | - | 5.06% | 1,089,430 |
| Jul 22, 2025 | 239.05 | 241.90 | 236.30 | 238.20 | - | -0.13% | 451,521 |
| Jul 21, 2025 | 247.85 | 249.00 | 235.95 | 238.50 | - | -3.40% | 643,147 |
| Jul 18, 2025 | 250.60 | 251.50 | 245.50 | 246.90 | - | -1.38% | 274,615 |
| Jul 17, 2025 | 254.40 | 254.45 | 249.40 | 250.35 | - | -1.07% | 283,065 |
| Jul 16, 2025 | 252.20 | 255.00 | 251.20 | 253.05 | - | 0.34% | 258,721 |
| Jul 15, 2025 | 249.90 | 255.00 | 249.50 | 252.20 | - | 1.39% | 342,861 |
| Jul 14, 2025 | 249.70 | 249.70 | 245.80 | 248.75 | - | -0.40% | 313,808 |
| Jul 11, 2025 | 253.50 | 254.40 | 248.50 | 249.75 | - | -1.62% | 385,692 |
| Jul 10, 2025 | 252.35 | 256.90 | 251.60 | 253.85 | - | 0.71% | 284,187 |
| Jul 9, 2025 | 255.00 | 255.75 | 251.40 | 252.05 | - | -1.04% | 394,021 |
| Jul 8, 2025 | 253.70 | 257.35 | 251.30 | 254.70 | - | 0.43% | 451,196 |
| Jul 7, 2025 | 259.90 | 260.00 | 252.00 | 253.60 | - | -2.42% | 326,721 |
| Jul 4, 2025 | 261.75 | 263.35 | 255.00 | 259.90 | - | 0.06% | 582,592 |
| Jul 3, 2025 | 252.45 | 261.95 | 251.40 | 259.75 | - | 2.89% | 582,394 |
| Jul 2, 2025 | 252.00 | 255.55 | 250.20 | 252.45 | - | -0.14% | 385,429 |
| Jul 1, 2025 | 257.40 | 258.60 | 249.40 | 252.80 | - | -1.40% | 533,746 |
| Jun 30, 2025 | 259.40 | 259.95 | 255.00 | 256.40 | - | -0.43% | 350,768 |
| Jun 27, 2025 | 255.00 | 258.70 | 253.50 | 257.50 | - | 1.94% | 596,252 |
| Jun 26, 2025 | 251.80 | 255.80 | 250.00 | 252.60 | - | 1.06% | 518,203 |
| Jun 25, 2025 | 264.00 | 267.80 | 248.20 | 249.95 | - | -4.47% | 958,764 |
| Jun 24, 2025 | 261.15 | 268.40 | 260.10 | 261.65 | - | 1.65% | 749,951 |
| Jun 23, 2025 | 248.00 | 259.30 | 244.65 | 257.40 | - | 3.04% | 734,107 |
| Jun 20, 2025 | 243.00 | 250.70 | 242.55 | 249.80 | - | 2.55% | 402,784 |
| Jun 19, 2025 | 256.50 | 256.95 | 242.10 | 243.60 | - | -4.62% | 577,378 |
| Jun 18, 2025 | 251.70 | 262.00 | 246.45 | 255.40 | - | 2.12% | 1,062,399 |
| Jun 17, 2025 | 265.00 | 267.35 | 247.50 | 250.10 | - | -4.98% | 1,557,306 |
| Jun 16, 2025 | 272.20 | 276.00 | 260.50 | 263.20 | - | -4.17% | 1,176,255 |
| Jun 13, 2025 | 264.00 | 279.00 | 264.00 | 274.65 | - | 0.75% | 613,675 |
| Jun 12, 2025 | 287.00 | 287.40 | 268.10 | 272.60 | - | -4.67% | 1,068,319 |
| Jun 11, 2025 | 290.15 | 296.10 | 282.45 | 285.95 | - | -1.43% | 816,950 |
| Jun 10, 2025 | 300.70 | 301.90 | 288.10 | 290.10 | - | -2.85% | 721,725 |
| Jun 9, 2025 | 290.05 | 301.70 | 284.90 | 298.60 | - | 3.25% | 1,239,928 |
| Jun 6, 2025 | 296.80 | 303.50 | 286.00 | 289.20 | - | -1.78% | 1,583,892 |
| Jun 5, 2025 | 283.00 | 297.30 | 282.05 | 294.45 | - | 4.95% | 2,472,446 |
| Jun 4, 2025 | 274.50 | 281.80 | 272.70 | 280.55 | - | 2.33% | 1,009,928 |