NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	65.95	65.95	63.00	63.70	-	-3.25%	1,140,099
Jul 21, 2026	64.25	66.50	64.25	65.84	65.84	1.53%	867,932
Jul 20, 2026	64.00	65.40	63.02	64.85	64.85	0.78%	1,172,535
Jul 17, 2026	66.02	66.31	64.01	64.35	64.35	-3.45%	811,901
Jul 16, 2026	66.00	67.30	65.39	66.65	66.65	2.04%	956,008
Jul 15, 2026	66.66	67.50	64.95	65.32	65.32	0.18%	1,019,894
Jul 14, 2026	65.78	66.00	64.85	65.20	65.20	-1.20%	907,198
Jul 13, 2026	66.56	66.70	65.39	65.99	65.99	-1.43%	922,029
Jul 10, 2026	67.84	68.60	66.50	66.95	66.95	-0.09%	1,162,355
Jul 9, 2026	65.50	67.50	65.13	67.01	67.01	3.24%	1,600,662
Jul 8, 2026	67.00	69.50	64.00	64.91	64.91	-5.12%	2,892,785
Jul 7, 2026	72.00	72.10	67.53	68.41	68.41	-4.63%	2,435,420
Jul 6, 2026	71.40	74.34	70.20	71.73	71.73	0.86%	2,845,314
Jul 3, 2026	72.01	72.30	70.20	71.12	71.12	-1.04%	1,916,806
Jul 2, 2026	75.00	75.70	70.70	71.87	71.87	-3.05%	2,758,091
Jul 1, 2026	69.09	74.74	68.51	74.13	74.13	7.40%	6,412,453
Jun 30, 2026	68.18	69.50	67.82	69.02	69.02	1.78%	1,309,904
Jun 29, 2026	70.00	70.00	67.11	67.81	67.81	-3.60%	1,384,038
Jun 25, 2026	71.40	73.40	69.63	70.34	70.34	0.49%	4,132,719
Jun 24, 2026	68.09	71.40	66.30	70.00	70.00	2.73%	2,671,432
Jun 23, 2026	70.94	70.94	65.53	68.14	68.14	-3.72%	4,263,477
Jun 22, 2026	74.60	74.80	70.23	70.77	70.77	-3.13%	2,720,499
Jun 19, 2026	70.00	74.34	68.94	73.06	73.06	4.64%	7,921,488
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