NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.00	32.78	30.43	32.55	32.55	1.88%	1,015,002
Apr 1, 2026	30.00	32.35	29.70	31.95	31.95	11.87%	1,091,811
Mar 30, 2026	30.68	30.76	28.30	28.56	28.56	-6.91%	2,349,252
Mar 27, 2026	32.89	33.20	30.45	30.68	30.68	-6.72%	2,281,821
Mar 25, 2026	33.07	34.80	32.10	32.89	32.89	-0.51%	1,929,396
Mar 24, 2026	33.00	34.25	32.61	33.06	33.06	2.38%	1,246,413
Mar 23, 2026	34.22	34.29	32.12	32.29	32.29	-7.11%	1,147,192
Mar 20, 2026	35.40	36.00	34.60	34.76	34.76	1.55%	612,116
Mar 19, 2026	34.00	35.54	34.00	34.23	34.23	-2.34%	674,602
Mar 18, 2026	33.97	35.58	33.76	35.05	35.05	3.85%	681,677
Mar 17, 2026	33.21	34.55	32.67	33.75	33.75	1.63%	814,440
Mar 16, 2026	31.50	33.45	30.86	33.21	33.21	4.40%	1,358,580
Mar 13, 2026	33.00	33.18	31.70	31.81	31.81	-4.01%	687,577
Mar 12, 2026	32.63	33.95	31.90	33.14	33.14	1.56%	1,284,171
Mar 11, 2026	32.33	33.24	32.33	32.63	32.63	0.43%	470,537
Mar 10, 2026	32.91	33.28	32.26	32.49	32.49	0.49%	528,411
Mar 9, 2026	32.00	32.69	31.17	32.33	32.33	-1.16%	640,475
Mar 6, 2026	33.50	33.98	32.11	32.71	32.71	-2.53%	563,301
Mar 5, 2026	33.30	34.24	32.83	33.56	33.56	0.81%	614,796
Mar 4, 2026	33.97	34.00	32.51	33.29	33.29	-2.52%	833,536
Mar 2, 2026	33.62	34.70	33.10	34.15	34.15	-1.98%	828,044
Feb 27, 2026	34.49	35.68	34.03	34.84	34.84	1.72%	811,915
Feb 26, 2026	34.40	34.78	33.80	34.25	34.25	0.79%	612,841
Feb 25, 2026	35.70	35.70	33.41	33.98	33.98	-3.11%	656,884
Feb 24, 2026	36.00	36.14	34.51	35.07	35.07	-2.77%	530,272
Feb 23, 2026	37.00	37.25	36.01	36.07	36.07	-1.23%	521,158
Feb 20, 2026	36.06	37.33	35.76	36.52	36.52	1.22%	606,587
Feb 19, 2026	36.34	37.25	35.66	36.08	36.08	-0.61%	527,168
Feb 18, 2026	36.81	36.96	36.00	36.30	36.30	-1.39%	660,133
Feb 17, 2026	34.60	37.44	34.60	36.81	36.81	6.42%	1,331,552
Feb 16, 2026	35.71	36.49	34.23	34.59	34.59	-3.11%	577,103
Feb 13, 2026	36.05	36.71	35.60	35.70	35.70	-3.23%	605,183
Feb 12, 2026	39.31	39.31	36.65	36.89	36.89	-5.84%	853,619
Feb 11, 2026	39.90	39.90	38.52	39.18	39.18	-0.79%	553,734
Feb 10, 2026	39.00	40.40	38.75	39.49	39.49	2.62%	1,057,092
Feb 9, 2026	38.79	39.98	38.25	38.48	38.48	0.10%	674,530
Feb 6, 2026	39.00	39.26	37.60	38.44	38.44	-1.74%	637,878
Feb 5, 2026	39.35	39.66	38.30	39.12	39.12	-0.91%	758,758
Feb 4, 2026	39.24	41.40	38.06	39.48	39.48	0.61%	3,804,504
Feb 3, 2026	37.90	39.24	37.00	39.24	39.24	20.00%	3,893,847
Feb 2, 2026	32.15	33.49	31.50	32.70	32.70	0.25%	556,026
Feb 1, 2026	33.99	33.99	32.31	32.62	32.62	-2.22%	301,842
Jan 30, 2026	32.99	33.50	32.32	33.36	33.36	0.39%	365,282
Jan 29, 2026	35.49	35.49	32.67	33.23	33.23	-6.42%	637,970
Jan 28, 2026	33.95	35.98	33.40	35.51	35.51	4.63%	980,439
Jan 27, 2026	31.65	34.98	31.05	33.94	33.94	8.12%	1,978,607
Jan 23, 2026	32.50	32.60	31.15	31.39	31.39	-3.62%	444,781
Jan 22, 2026	32.10	32.94	31.80	32.57	32.57	1.91%	474,791
Jan 21, 2026	33.20	33.20	31.41	31.96	31.96	-2.29%	816,709
Jan 20, 2026	34.48	34.90	32.08	32.71	32.71	-4.69%	803,908