NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.00	61.07	56.10	59.41	59.41	3.92%	6,030,942
May 21, 2026	55.09	59.35	55.08	57.17	57.17	4.80%	2,850,853
May 20, 2026	54.72	56.70	53.31	54.55	54.55	-0.31%	1,567,516
May 19, 2026	54.70	56.50	54.22	54.72	54.72	0.35%	1,652,664
May 18, 2026	56.27	56.75	52.60	54.53	54.53	-3.08%	3,322,527
May 15, 2026	59.50	59.50	55.80	56.26	56.26	-2.60%	2,583,653
May 14, 2026	60.00	60.00	56.00	57.76	57.76	-3.15%	8,090,774
May 13, 2026	55.10	59.64	55.10	59.64	59.64	10.00%	8,289,775
May 12, 2026	60.90	60.90	54.07	54.22	54.22	-9.74%	8,680,092
May 11, 2026	55.00	60.64	54.40	60.07	60.07	8.96%	24,228,700
May 8, 2026	47.50	55.65	47.50	55.13	55.13	18.87%	20,451,840
May 7, 2026	45.30	48.35	45.20	46.38	46.38	2.57%	3,866,489
May 6, 2026	43.42	45.77	42.35	45.22	45.22	4.97%	4,274,066
May 5, 2026	40.59	44.44	39.68	43.08	43.08	7.06%	4,479,690
May 4, 2026	39.60	40.89	39.17	40.24	40.24	2.05%	868,132
Apr 30, 2026	39.37	40.27	38.65	39.43	39.43	0.13%	704,066
Apr 29, 2026	39.34	41.21	39.00	39.38	39.38	0.64%	1,359,182
Apr 28, 2026	40.44	40.60	38.81	39.13	39.13	-2.83%	929,222
Apr 27, 2026	36.90	41.38	36.90	40.27	40.27	9.58%	3,075,746
Apr 24, 2026	38.64	38.64	36.30	36.75	36.75	-3.47%	567,483
Apr 23, 2026	38.22	38.84	37.80	38.07	38.07	-0.39%	409,098
Apr 22, 2026	38.55	39.23	37.98	38.22	38.22	0.26%	619,691
Apr 21, 2026	39.30	39.55	37.67	38.12	38.12	-1.19%	734,406
Apr 20, 2026	40.55	40.70	38.44	38.58	38.58	-4.50%	745,363
Apr 17, 2026	38.40	41.39	38.01	40.40	40.40	5.10%	2,257,425
Apr 16, 2026	38.30	39.28	38.00	38.44	38.44	0.47%	602,452
Apr 15, 2026	37.55	38.66	36.96	38.26	38.26	3.27%	819,334
Apr 13, 2026	35.99	37.56	34.46	37.05	37.05	1.15%	849,072
Apr 10, 2026	36.29	37.74	36.24	36.63	36.63	0.99%	568,336
Apr 9, 2026	37.21	38.00	35.93	36.27	36.27	-2.53%	870,321
Apr 8, 2026	34.21	38.40	34.21	37.21	37.21	11.57%	1,682,677
Apr 7, 2026	32.60	33.55	32.21	33.35	33.35	1.80%	440,200
Apr 6, 2026	32.94	33.00	31.80	32.76	32.76	0.65%	679,473
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