NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	70.00	72.00	68.94	71.77	-	2.79%	1,732,216
Jun 18, 2026	67.00	71.00	66.52	69.82	69.82	5.68%	7,688,020
Jun 17, 2026	66.60	67.08	65.04	66.07	66.07	-0.99%	1,496,944
Jun 16, 2026	64.50	67.80	64.31	66.73	66.73	4.15%	2,922,201
Jun 15, 2026	65.40	66.40	63.52	64.07	64.07	-0.08%	2,138,626
Jun 12, 2026	62.75	64.90	62.50	64.12	64.12	5.37%	2,201,942
Jun 11, 2026	62.56	64.48	59.80	60.85	60.85	-2.89%	2,728,744
Jun 10, 2026	67.25	67.52	62.11	62.66	62.66	-6.13%	2,713,411
Jun 9, 2026	63.99	67.74	63.99	66.75	66.75	5.40%	3,473,197
Jun 8, 2026	66.80	67.14	62.85	63.33	63.33	-5.93%	3,457,710
Jun 5, 2026	69.99	72.45	66.66	67.32	67.32	-2.94%	5,519,490
Jun 4, 2026	64.59	70.67	64.35	69.36	69.36	7.95%	9,986,437
Jun 3, 2026	66.00	66.93	62.62	64.25	64.25	-2.50%	3,240,166
Jun 2, 2026	60.00	66.60	57.82	65.90	65.90	8.80%	5,196,198
Jun 1, 2026	66.50	68.70	59.65	60.57	60.57	-8.05%	5,827,157
May 29, 2026	68.20	69.78	64.66	65.87	65.87	-2.96%	4,265,442
May 27, 2026	66.50	70.95	64.61	67.88	67.88	1.89%	7,820,986
May 26, 2026	67.00	69.78	66.10	66.62	66.62	1.94%	10,507,320
May 25, 2026	59.20	65.35	58.00	65.35	65.35	10.00%	8,782,491
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