NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.10	65.71	63.20	64.87	64.87	-1.25%	1,513,296
Sep 10, 2026	66.45	68.24	65.51	65.69	65.69	-1.14%	1,118,932
Sep 9, 2026	69.74	70.90	66.05	66.45	66.45	-3.77%	3,622,562
Sep 8, 2026	65.56	69.50	64.85	69.05	69.05	5.24%	4,828,599
Sep 7, 2026	65.30	67.32	65.16	65.61	65.61	0.15%	1,407,319
Sep 4, 2026	64.10	69.00	64.00	65.51	65.51	1.88%	4,472,304
Sep 3, 2026	64.29	65.80	64.00	64.30	64.30	0.22%	961,457
Sep 2, 2026	63.47	65.20	62.64	64.16	64.16	1.12%	1,184,196
Sep 1, 2026	65.30	66.39	63.00	63.45	63.45	-2.89%	3,133,802
Aug 31, 2026	62.00	67.64	61.31	65.34	65.34	4.76%	5,542,293
Aug 28, 2026	59.55	63.53	59.30	62.37	62.37	5.05%	2,465,156
Aug 27, 2026	60.08	61.52	58.28	59.37	59.37	-1.18%	1,875,208
Aug 26, 2026	61.95	62.35	59.57	60.08	60.08	-2.36%	1,197,628
Aug 25, 2026	62.60	62.76	61.20	61.53	61.53	-1.16%	593,109
Aug 24, 2026	62.50	63.45	61.85	62.25	62.25	-0.40%	887,386
Aug 21, 2026	63.05	63.75	62.20	62.50	62.50	-0.87%	684,005
Aug 20, 2026	62.81	64.00	62.52	63.05	63.05	0.51%	714,562
Aug 19, 2026	63.83	64.90	62.10	62.73	62.73	-1.43%	1,102,168
Aug 18, 2026	63.11	66.00	63.11	63.64	63.64	0.14%	1,520,266
Aug 17, 2026	65.49	69.00	62.70	63.55	63.55	-2.64%	2,523,489
Aug 14, 2026	68.73	70.50	61.83	65.27	65.27	-4.98%	5,182,492
Aug 13, 2026	69.36	70.70	66.25	68.69	68.69	0.69%	2,515,201
Aug 12, 2026	67.98	69.36	65.45	68.22	68.22	0.49%	1,708,709
Aug 11, 2026	67.60	69.30	66.76	67.89	67.89	0.77%	1,069,500
Aug 10, 2026	69.30	71.76	66.76	67.37	67.37	-2.25%	3,511,166
Aug 7, 2026	66.05	69.25	65.46	68.92	68.92	4.35%	3,037,304
Aug 6, 2026	64.85	67.30	64.27	66.05	66.05	2.63%	1,588,245
Aug 5, 2026	65.37	66.19	64.02	64.36	64.36	-0.80%	873,844
Aug 4, 2026	66.51	67.01	64.35	64.88	64.88	-2.27%	1,012,665
Aug 3, 2026	65.06	67.35	64.16	66.39	66.39	2.33%	2,042,931
Jul 31, 2026	62.99	66.00	62.99	64.88	64.88	3.49%	978,684
Jul 30, 2026	63.35	64.50	62.50	62.69	62.69	-1.24%	760,767
Jul 29, 2026	62.50	64.01	62.50	63.48	63.48	2.03%	977,523
Jul 28, 2026	62.86	63.89	61.61	62.22	62.22	-1.08%	1,171,565
Jul 27, 2026	62.25	63.60	62.15	62.90	62.90	2.04%	626,892
Jul 24, 2026	60.70	62.27	59.50	61.64	61.64	-1.03%	1,393,474
Jul 23, 2026	63.00	63.82	61.80	62.28	62.28	-1.46%	781,732
Jul 22, 2026	65.95	65.95	62.90	63.20	63.20	-4.01%	1,420,848
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