NSE:PARACABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	64.80	69.40	64.11	67.58	67.58	6.16%	4,682,552
Nov 9, 2026	65.30	66.38	63.25	63.66	63.66	-2.48%	1,401,433
Nov 8, 2026	65.40	67.47	64.04	65.28	65.28	1.79%	1,222,969
Nov 6, 2026	67.76	68.26	62.90	64.13	64.13	-6.11%	4,507,388
Nov 5, 2026	65.80	70.90	64.08	68.30	68.30	5.88%	10,035,978
Nov 4, 2026	61.30	64.89	60.51	64.51	64.51	4.44%	2,358,149
Nov 3, 2026	61.69	63.60	60.92	61.77	61.77	1.45%	2,220,718
Nov 2, 2026	61.89	62.43	59.28	60.89	60.89	-0.93%	1,991,733
Oct 30, 2026	65.80	65.89	60.35	61.46	61.46	-6.92%	3,134,771
Oct 29, 2026	63.98	66.89	63.31	66.03	66.03	3.58%	4,381,426
Oct 28, 2026	65.00	67.04	63.15	63.75	63.75	-2.75%	5,191,990
Oct 27, 2026	63.00	69.70	61.03	65.55	65.55	9.91%	41,228,598
Oct 26, 2026	57.40	60.77	56.65	59.64	59.64	3.43%	2,865,862
Oct 23, 2026	60.01	61.75	57.20	57.66	57.66	-4.00%	2,813,092
Oct 22, 2026	65.44	66.85	59.62	60.06	60.06	-7.19%	5,459,401
Oct 21, 2026	66.90	67.88	63.51	64.71	64.71	-2.27%	6,331,855
Oct 19, 2026	61.95	67.30	60.21	66.21	66.21	9.40%	21,122,915
Oct 16, 2026	56.53	62.85	55.85	60.52	60.52	7.06%	19,437,472
Oct 15, 2026	59.00	59.02	55.80	56.53	56.53	0.30%	1,352,253
Oct 14, 2026	56.30	57.69	55.85	56.36	56.36	0.88%	836,432
Oct 13, 2026	56.39	56.79	54.80	55.87	55.87	-0.25%	530,491
Oct 12, 2026	55.70	56.73	55.50	56.01	56.01	0.29%	444,592
Oct 9, 2026	55.69	57.00	54.59	55.85	55.85	1.45%	970,597
Oct 8, 2026	57.49	57.72	54.60	55.05	55.05	-4.24%	1,051,625
Oct 7, 2026	58.08	59.35	57.00	57.49	57.49	-1.25%	958,244
Oct 6, 2026	56.11	58.50	56.11	58.22	58.22	3.82%	966,467
Oct 5, 2026	58.00	58.00	55.52	56.08	56.08	-0.76%	729,507
Oct 1, 2026	56.82	58.47	55.10	56.51	56.51	0.27%	1,716,908
Sep 30, 2026	58.58	59.39	56.00	56.36	56.36	-2.58%	1,234,180
Sep 29, 2026	56.35	58.60	55.33	57.85	57.85	2.66%	1,550,828
Sep 28, 2026	58.81	59.80	55.73	56.35	56.35	-5.78%	1,945,984
Sep 25, 2026	60.69	61.25	58.80	59.81	59.81	-0.57%	1,852,499
Sep 24, 2026	61.10	62.77	59.60	60.15	60.15	-3.44%	1,840,758
Sep 23, 2026	61.49	63.35	61.49	62.29	62.29	0.87%	1,209,778
Sep 22, 2026	61.29	62.74	60.90	61.75	61.75	1.18%	1,049,848
Sep 21, 2026	61.90	62.22	60.67	61.03	61.03	-1.60%	845,879
Sep 18, 2026	60.75	62.50	60.75	62.02	62.02	2.17%	1,236,571
Sep 17, 2026	61.00	62.38	60.20	60.70	60.70	-0.21%	1,231,134
Sep 16, 2026	61.30	62.09	58.96	60.83	60.83	-0.78%	1,483,208
Sep 15, 2026	65.00	65.29	61.00	61.31	61.31	-5.49%	1,879,764
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