Jay Bharat Maruti Limited (NSE:JAYBARMARU)
India · Delayed Price · Currency is INR 82.68
-4.36 (-5.01%)
Aug 13, 2025, 2:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 88.30 | 88.30 | 82.68 | 85.00 | 85.00 | -2.34% | 107,823 |
| Aug 12, 2025 | 87.55 | 90.54 | 86.16 | 87.04 | 87.04 | -1.02% | 155,936 |
| Aug 11, 2025 | 90.44 | 91.49 | 86.99 | 87.94 | 87.94 | -2.76% | 183,146 |
| Aug 8, 2025 | 86.92 | 93.61 | 86.51 | 90.44 | 90.44 | 4.05% | 1,291,299 |
| Aug 7, 2025 | 86.59 | 87.90 | 83.97 | 86.92 | 86.92 | 0.38% | 151,996 |
| Aug 6, 2025 | 88.00 | 88.98 | 84.15 | 86.59 | 86.59 | -1.73% | 323,003 |
| Aug 5, 2025 | 85.99 | 89.50 | 85.41 | 88.11 | 88.11 | 2.87% | 663,737 |
| Aug 4, 2025 | 87.10 | 89.50 | 83.89 | 85.65 | 85.65 | 1.57% | 2,088,214 |
| Aug 1, 2025 | 76.00 | 88.88 | 74.50 | 84.33 | 84.33 | 13.03% | 1,092,975 |
| Jul 31, 2025 | 75.20 | 77.25 | 73.50 | 74.61 | 74.61 | -1.91% | 86,322 |
| Jul 30, 2025 | 71.99 | 79.00 | 71.79 | 76.06 | 76.06 | 6.01% | 209,763 |
| Jul 29, 2025 | 72.56 | 72.56 | 71.01 | 71.75 | 71.75 | -0.66% | 33,483 |
| Jul 28, 2025 | 72.00 | 74.12 | 71.50 | 72.23 | 72.23 | -0.48% | 30,211 |
| Jul 25, 2025 | 74.41 | 74.41 | 72.13 | 72.58 | 72.58 | -2.06% | 47,526 |
| Jul 24, 2025 | 74.90 | 75.29 | 73.71 | 74.11 | 74.11 | -0.62% | 46,436 |
| Jul 23, 2025 | 75.69 | 75.69 | 73.72 | 74.57 | 74.57 | -0.37% | 25,012 |
| Jul 22, 2025 | 76.59 | 76.59 | 74.00 | 74.85 | 74.85 | -1.06% | 33,226 |
| Jul 21, 2025 | 76.79 | 76.98 | 75.17 | 75.65 | 75.65 | -0.70% | 47,697 |
| Jul 18, 2025 | 77.28 | 77.28 | 75.20 | 76.18 | 76.18 | -0.43% | 39,542 |
| Jul 17, 2025 | 77.95 | 77.99 | 76.05 | 76.51 | 76.51 | -0.64% | 27,067 |
| Jul 16, 2025 | 75.81 | 77.40 | 75.81 | 77.00 | 77.00 | 1.18% | 38,743 |
| Jul 15, 2025 | 75.20 | 76.90 | 75.20 | 76.10 | 76.10 | 0.70% | 33,714 |
| Jul 14, 2025 | 75.80 | 76.40 | 73.59 | 75.57 | 75.57 | -0.25% | 37,482 |
| Jul 11, 2025 | 76.02 | 77.73 | 75.52 | 75.76 | 75.76 | -0.80% | 47,250 |
| Jul 10, 2025 | 76.70 | 77.97 | 75.00 | 76.37 | 76.37 | -0.43% | 49,138 |
| Jul 9, 2025 | 76.63 | 77.25 | 76.43 | 76.70 | 76.70 | 0.41% | 23,489 |
| Jul 8, 2025 | 76.50 | 77.78 | 76.00 | 76.39 | 76.39 | -0.74% | 40,070 |
| Jul 7, 2025 | 77.85 | 78.42 | 76.62 | 76.96 | 76.96 | -1.14% | 26,790 |
| Jul 4, 2025 | 78.23 | 78.97 | 77.16 | 77.85 | 77.85 | -0.49% | 36,040 |
| Jul 3, 2025 | 77.24 | 78.95 | 77.24 | 78.23 | 78.23 | 1.29% | 49,236 |
| Jul 2, 2025 | 79.60 | 79.60 | 76.20 | 77.23 | 77.23 | -1.92% | 52,351 |
| Jul 1, 2025 | 78.34 | 80.73 | 78.01 | 78.74 | 78.74 | 0.52% | 98,472 |
| Jun 30, 2025 | 78.20 | 80.07 | 78.16 | 78.33 | 78.33 | 0.60% | 59,491 |
| Jun 27, 2025 | 78.50 | 79.10 | 77.75 | 77.86 | 77.86 | -0.65% | 43,955 |
| Jun 26, 2025 | 78.98 | 79.86 | 77.57 | 78.37 | 78.37 | 0.06% | 43,229 |
| Jun 25, 2025 | 77.75 | 78.69 | 77.01 | 78.32 | 78.32 | 1.83% | 41,105 |
| Jun 24, 2025 | 76.90 | 79.66 | 76.51 | 76.91 | 76.91 | 1.33% | 127,470 |
| Jun 23, 2025 | 76.80 | 77.00 | 75.54 | 75.90 | 75.90 | -1.43% | 24,586 |
| Jun 20, 2025 | 75.02 | 77.60 | 75.02 | 77.00 | 77.00 | 2.33% | 40,767 |
| Jun 19, 2025 | 77.40 | 77.69 | 75.00 | 75.25 | 75.25 | -3.15% | 64,180 |
| Jun 18, 2025 | 78.80 | 79.01 | 77.40 | 77.70 | 77.70 | -1.21% | 28,748 |
| Jun 17, 2025 | 78.20 | 80.49 | 77.97 | 78.65 | 78.65 | 0.58% | 93,993 |
| Jun 16, 2025 | 78.78 | 79.47 | 76.58 | 78.20 | 78.20 | -0.11% | 65,342 |
| Jun 13, 2025 | 78.10 | 79.06 | 77.50 | 78.29 | 78.29 | -1.53% | 71,778 |
| Jun 12, 2025 | 83.20 | 83.20 | 79.00 | 79.51 | 79.51 | -2.78% | 91,250 |
| Jun 11, 2025 | 79.90 | 84.13 | 79.61 | 81.78 | 81.78 | 2.78% | 278,198 |
| Jun 10, 2025 | 79.30 | 80.70 | 79.04 | 79.57 | 79.57 | 0.56% | 85,328 |
| Jun 9, 2025 | 78.05 | 79.99 | 78.05 | 79.13 | 79.13 | 1.18% | 58,807 |
| Jun 6, 2025 | 78.75 | 79.34 | 78.00 | 78.21 | 78.21 | -0.45% | 59,420 |
| Jun 5, 2025 | 79.53 | 81.01 | 78.30 | 78.56 | 78.56 | 0.18% | 93,823 |