DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 338.00
+5.70 (1.72%)
Aug 14, 2025, 3:29 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 332.30 | 350.00 | 326.95 | 331.00 | 331.00 | -0.38% | 290,857 |
| Aug 12, 2025 | 332.30 | 340.00 | 318.05 | 332.25 | 332.25 | -0.52% | 177,099 |
| Aug 11, 2025 | 336.95 | 346.40 | 328.65 | 334.00 | 334.00 | -0.70% | 288,903 |
| Aug 8, 2025 | 318.00 | 341.60 | 313.55 | 336.35 | 336.35 | 12.79% | 1,804,289 |
| Aug 7, 2025 | 298.00 | 302.00 | 288.00 | 298.20 | 298.20 | 1.26% | 53,312 |
| Aug 6, 2025 | 305.00 | 305.05 | 286.15 | 294.50 | 294.50 | -3.01% | 83,071 |
| Aug 5, 2025 | 305.00 | 312.00 | 300.30 | 303.65 | 303.65 | -0.48% | 37,906 |
| Aug 4, 2025 | 306.00 | 308.95 | 298.00 | 305.10 | 305.10 | 0.21% | 43,238 |
| Aug 1, 2025 | 318.50 | 318.50 | 301.45 | 304.45 | 304.45 | -2.98% | 35,899 |
| Jul 31, 2025 | 314.90 | 319.05 | 307.95 | 313.80 | 313.80 | -0.51% | 38,868 |
| Jul 30, 2025 | 315.00 | 318.80 | 311.00 | 315.40 | 315.40 | 1.25% | 45,568 |
| Jul 29, 2025 | 303.00 | 313.00 | 303.00 | 311.50 | 311.50 | 1.60% | 45,515 |
| Jul 28, 2025 | 308.10 | 320.00 | 300.30 | 306.60 | 306.60 | -1.13% | 67,115 |
| Jul 25, 2025 | 315.75 | 317.70 | 304.00 | 310.10 | 310.10 | -2.04% | 77,523 |
| Jul 24, 2025 | 319.40 | 328.45 | 311.55 | 316.55 | 316.55 | -0.20% | 130,024 |
| Jul 23, 2025 | 321.95 | 323.00 | 314.60 | 317.20 | 317.20 | -0.80% | 81,115 |
| Jul 22, 2025 | 314.95 | 343.35 | 314.90 | 319.75 | 319.75 | 1.91% | 476,087 |
| Jul 21, 2025 | 314.55 | 323.15 | 307.60 | 313.75 | 313.75 | -0.21% | 165,237 |
| Jul 18, 2025 | 312.40 | 322.00 | 305.80 | 314.40 | 314.40 | 1.63% | 153,858 |
| Jul 17, 2025 | 316.60 | 319.40 | 305.10 | 309.35 | 309.35 | -2.69% | 153,101 |
| Jul 16, 2025 | 300.05 | 323.00 | 300.05 | 317.90 | 317.90 | 6.79% | 748,916 |
| Jul 15, 2025 | 271.80 | 309.40 | 269.20 | 297.70 | 297.70 | 10.69% | 1,288,233 |
| Jul 14, 2025 | 255.60 | 270.15 | 251.15 | 268.95 | 268.95 | 5.76% | 117,339 |
| Jul 11, 2025 | 257.00 | 259.95 | 252.35 | 254.30 | 254.30 | -0.78% | 26,655 |
| Jul 10, 2025 | 262.90 | 265.25 | 255.55 | 256.30 | 256.30 | -1.52% | 38,522 |
| Jul 9, 2025 | 260.75 | 265.80 | 258.60 | 260.25 | 260.25 | 0.08% | 30,119 |
| Jul 8, 2025 | 257.00 | 261.50 | 255.25 | 260.05 | 260.05 | 1.36% | 33,912 |
| Jul 7, 2025 | 261.90 | 261.90 | 255.60 | 256.55 | 256.55 | -1.12% | 17,326 |
| Jul 4, 2025 | 258.30 | 261.70 | 257.35 | 259.45 | 259.45 | 0.48% | 19,464 |
| Jul 3, 2025 | 260.05 | 262.50 | 257.15 | 258.20 | 258.20 | 0.04% | 34,276 |
| Jul 2, 2025 | 259.50 | 260.15 | 253.30 | 258.10 | 258.10 | 0.35% | 58,256 |
| Jul 1, 2025 | 262.00 | 262.55 | 255.00 | 257.20 | 257.20 | -1.38% | 48,234 |
| Jun 30, 2025 | 264.00 | 264.15 | 257.55 | 260.80 | 260.80 | -0.25% | 31,136 |
| Jun 27, 2025 | 264.00 | 265.00 | 259.55 | 261.45 | 261.45 | 0.10% | 23,586 |
| Jun 26, 2025 | 264.85 | 267.00 | 260.30 | 261.20 | 261.20 | -0.84% | 28,684 |
| Jun 25, 2025 | 262.10 | 264.70 | 259.60 | 263.40 | 263.40 | 1.50% | 39,252 |
| Jun 24, 2025 | 261.00 | 265.70 | 258.05 | 259.50 | 259.50 | 0.82% | 56,107 |
| Jun 23, 2025 | 259.75 | 259.75 | 254.50 | 257.40 | 257.40 | -0.17% | 31,234 |
| Jun 20, 2025 | 253.45 | 260.00 | 250.55 | 257.85 | 257.85 | 2.32% | 63,177 |
| Jun 19, 2025 | 261.15 | 264.40 | 250.20 | 252.00 | 252.00 | -2.74% | 79,877 |
| Jun 18, 2025 | 268.90 | 268.90 | 258.00 | 259.10 | 259.10 | -2.96% | 60,032 |
| Jun 17, 2025 | 267.65 | 274.40 | 263.20 | 267.00 | 267.00 | -0.35% | 45,518 |
| Jun 16, 2025 | 265.00 | 271.00 | 260.20 | 267.95 | 267.95 | 1.67% | 59,893 |
| Jun 13, 2025 | 267.00 | 271.50 | 260.20 | 263.55 | 263.55 | -1.81% | 90,570 |
| Jun 12, 2025 | 276.00 | 276.95 | 267.05 | 268.40 | 268.40 | -2.59% | 71,312 |
| Jun 11, 2025 | 273.80 | 279.00 | 273.15 | 275.55 | 275.55 | 0.92% | 100,841 |
| Jun 10, 2025 | 270.00 | 276.45 | 270.00 | 273.05 | 273.05 | 1.24% | 81,973 |
| Jun 9, 2025 | 267.65 | 273.50 | 267.65 | 269.70 | 269.70 | 1.01% | 65,803 |
| Jun 6, 2025 | 273.30 | 273.40 | 266.50 | 267.00 | 267.00 | -1.33% | 73,363 |
| Jun 5, 2025 | 272.80 | 280.80 | 269.10 | 270.60 | 270.60 | -0.06% | 150,104 |