Global Pet Industries Limited (NSE:GLOBALPET)
India · Delayed Price · Currency is INR 142.05
-3.95 (-2.71%)
At close: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 154.40 | 154.40 | 142.50 | 146.00 | 146.00 | - | 18,000 |
| Aug 8, 2025 | 147.25 | 147.25 | 146.00 | 146.00 | 146.00 | -2.67% | 3,000 |
| Aug 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1,500 |
| Aug 5, 2025 | 150.00 | 150.00 | 145.50 | 150.00 | 150.00 | 1.39% | 9,000 |
| Aug 4, 2025 | 158.00 | 158.00 | 147.95 | 147.95 | 147.95 | -2.44% | 13,500 |
| Aug 1, 2025 | 145.00 | 153.00 | 145.00 | 151.65 | 151.65 | 6.05% | 48,000 |
| Jul 31, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 2.88% | 9,000 |
| Jul 30, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 4,500 |
| Jul 29, 2025 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.80% | 3,000 |
| Jul 28, 2025 | 139.50 | 139.50 | 136.90 | 136.90 | 136.90 | -2.11% | 4,500 |
| Jul 25, 2025 | 140.00 | 140.50 | 139.50 | 139.85 | 139.85 | 0.61% | 7,500 |
| Jul 24, 2025 | 140.00 | 145.90 | 139.00 | 139.00 | 139.00 | 0.76% | 27,000 |
| Jul 23, 2025 | 137.00 | 138.00 | 135.00 | 137.95 | 137.95 | 3.33% | 13,500 |
| Jul 22, 2025 | 131.10 | 133.50 | 131.10 | 133.50 | 133.50 | 1.83% | 3,000 |
| Jul 21, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -1.43% | 1,500 |
| Jul 18, 2025 | 133.10 | 133.10 | 133.00 | 133.00 | 133.00 | - | 4,500 |
| Jul 15, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 2.31% | 3,000 |
| Jul 14, 2025 | 132.00 | 134.80 | 130.00 | 130.00 | 130.00 | -1.78% | 22,500 |
| Jul 11, 2025 | 133.00 | 133.00 | 132.35 | 132.35 | 132.35 | -0.86% | 3,000 |
| Jul 10, 2025 | 134.00 | 134.50 | 133.50 | 133.50 | 133.50 | -1.29% | 6,000 |
| Jul 9, 2025 | 135.10 | 135.50 | 135.00 | 135.25 | 135.25 | -0.11% | 4,500 |
| Jul 8, 2025 | 131.05 | 138.00 | 131.05 | 135.40 | 135.40 | 1.54% | 34,500 |
| Jul 4, 2025 | 131.00 | 134.00 | 130.00 | 133.35 | 133.35 | -2.66% | 42,000 |
| Jul 3, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 19,500 |
| Jul 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 12,000 |
| Jul 1, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 0.11% | 3,000 |
| Jun 27, 2025 | 124.00 | 134.85 | 124.00 | 134.85 | 134.85 | 7.88% | 27,000 |
| Jun 26, 2025 | 125.00 | 125.60 | 125.00 | 125.00 | 125.00 | 3.69% | 12,000 |
| Jun 25, 2025 | 125.00 | 126.20 | 120.55 | 120.55 | 120.55 | -4.33% | 12,000 |
| Jun 24, 2025 | 130.35 | 130.35 | 126.00 | 126.00 | 126.00 | -4.55% | 13,500 |
| Jun 20, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -1.20% | 6,000 |
| Jun 19, 2025 | 134.50 | 134.50 | 133.60 | 133.60 | 133.60 | -0.78% | 9,000 |
| Jun 18, 2025 | 138.90 | 138.90 | 134.65 | 134.65 | 134.65 | -3.30% | 4,500 |
| Jun 17, 2025 | 139.50 | 140.95 | 139.25 | 139.25 | 139.25 | 0.91% | 10,500 |
| Jun 16, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.25% | 10,500 |
| Jun 13, 2025 | 137.10 | 139.00 | 135.00 | 138.35 | 138.35 | 0.99% | 30,000 |
| Jun 12, 2025 | 134.55 | 139.95 | 130.00 | 137.00 | 137.00 | 1.22% | 42,000 |
| Jun 11, 2025 | 138.35 | 138.35 | 135.00 | 135.35 | 135.35 | -2.63% | 7,500 |
| Jun 10, 2025 | 139.30 | 139.95 | 135.75 | 139.00 | 139.00 | -0.22% | 33,000 |
| Jun 9, 2025 | 139.90 | 141.95 | 135.00 | 139.30 | 139.30 | 0.69% | 58,500 |
| Jun 6, 2025 | 139.30 | 139.30 | 133.00 | 138.35 | 138.35 | 0.99% | 78,000 |
| Jun 5, 2025 | 139.95 | 141.00 | 134.00 | 137.00 | 137.00 | 0.66% | 136,500 |
| Jun 4, 2025 | 139.00 | 139.00 | 130.00 | 136.10 | 136.10 | -1.09% | 84,000 |
| Jun 3, 2025 | 140.65 | 140.65 | 135.00 | 137.60 | 137.60 | 1.93% | 81,000 |
| Jun 2, 2025 | 126.00 | 138.00 | 122.50 | 135.00 | 135.00 | 7.44% | 94,500 |
| May 30, 2025 | 121.00 | 126.50 | 121.00 | 125.65 | 125.65 | 2.95% | 22,500 |
| May 29, 2025 | 120.00 | 122.90 | 120.00 | 122.05 | 122.05 | 0.91% | 37,500 |
| May 28, 2025 | 120.00 | 121.00 | 120.00 | 120.95 | 120.95 | 0.75% | 36,000 |
| May 27, 2025 | 126.95 | 126.95 | 120.00 | 120.05 | 120.05 | 0.04% | 48,000 |
| May 26, 2025 | 115.00 | 122.00 | 115.00 | 120.00 | 120.00 | 6.81% | 30,000 |