Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 264.00
+2.12 (0.81%)
Sep 10, 2025, 3:30 PM IST
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 263.05 | 266.30 | 260.46 | 264.46 | 264.46 | 0.99% | 683,952 |
| Sep 9, 2025 | 269.50 | 270.57 | 260.45 | 261.88 | 261.88 | -2.29% | 1,095,724 |
| Sep 8, 2025 | 251.02 | 269.70 | 249.85 | 268.02 | 268.02 | 6.98% | 3,314,593 |
| Sep 5, 2025 | 245.75 | 252.00 | 240.11 | 250.53 | 250.53 | 2.90% | 669,261 |
| Sep 4, 2025 | 256.00 | 263.30 | 242.10 | 243.46 | 243.46 | -0.64% | 2,474,809 |
| Sep 3, 2025 | 248.00 | 249.90 | 242.54 | 245.02 | 245.02 | -0.40% | 898,918 |
| Sep 2, 2025 | 231.25 | 247.70 | 230.21 | 246.00 | 246.00 | 6.87% | 1,238,894 |
| Sep 1, 2025 | 226.10 | 232.50 | 226.10 | 230.18 | 230.18 | 1.50% | 333,342 |
| Aug 29, 2025 | 231.99 | 234.60 | 225.50 | 226.78 | 226.78 | -1.64% | 272,818 |
| Aug 28, 2025 | 231.00 | 235.15 | 225.45 | 230.55 | 230.55 | 0.82% | 503,304 |
| Aug 26, 2025 | 230.76 | 233.42 | 227.50 | 228.68 | 228.68 | -0.91% | 338,458 |
| Aug 25, 2025 | 237.00 | 237.59 | 230.01 | 230.77 | 230.77 | -2.22% | 200,313 |
| Aug 22, 2025 | 239.51 | 241.57 | 235.00 | 236.02 | 236.02 | -1.90% | 413,671 |
| Aug 21, 2025 | 245.10 | 247.00 | 239.01 | 240.59 | 240.59 | -1.41% | 613,521 |
| Aug 20, 2025 | 228.05 | 246.44 | 227.50 | 244.03 | 244.03 | 6.91% | 1,466,417 |
| Aug 19, 2025 | 227.99 | 230.50 | 224.65 | 228.25 | 228.25 | 0.83% | 386,712 |
| Aug 18, 2025 | 216.50 | 228.61 | 216.00 | 226.38 | 226.38 | 6.58% | 1,056,560 |
| Aug 14, 2025 | 220.00 | 220.00 | 211.60 | 212.41 | 212.41 | -2.72% | 284,456 |
| Aug 13, 2025 | 220.80 | 225.00 | 217.60 | 218.35 | 218.35 | -0.93% | 324,854 |
| Aug 12, 2025 | 222.00 | 225.00 | 219.50 | 220.39 | 220.39 | -0.06% | 323,795 |
| Aug 11, 2025 | 227.97 | 229.99 | 219.30 | 220.52 | 220.52 | -3.06% | 467,944 |
| Aug 8, 2025 | 234.00 | 236.29 | 226.18 | 227.48 | 227.48 | -2.50% | 408,089 |
| Aug 7, 2025 | 232.01 | 234.00 | 225.00 | 233.31 | 233.31 | -0.61% | 624,046 |
| Aug 6, 2025 | 234.85 | 239.79 | 227.75 | 234.75 | 234.75 | -0.04% | 755,555 |
| Aug 5, 2025 | 240.00 | 242.07 | 233.55 | 234.85 | 234.85 | -2.06% | 401,502 |
| Aug 4, 2025 | 240.99 | 244.09 | 238.00 | 239.80 | 239.80 | 0.42% | 413,936 |
| Aug 1, 2025 | 245.52 | 251.95 | 236.35 | 238.79 | 238.79 | -2.91% | 795,630 |
| Jul 31, 2025 | 244.00 | 249.45 | 241.20 | 245.94 | 245.94 | -0.73% | 496,392 |
| Jul 30, 2025 | 254.00 | 254.32 | 244.68 | 247.76 | 247.76 | -1.85% | 733,680 |
| Jul 29, 2025 | 249.00 | 253.98 | 245.21 | 252.42 | 252.42 | 1.69% | 672,320 |
| Jul 28, 2025 | 251.49 | 255.59 | 245.63 | 248.22 | 248.22 | -1.13% | 949,144 |
| Jul 25, 2025 | 253.86 | 257.00 | 250.00 | 251.05 | 251.05 | -1.20% | 900,857 |
| Jul 24, 2025 | 254.79 | 261.20 | 250.51 | 254.10 | 254.10 | 0.20% | 2,528,609 |
| Jul 23, 2025 | 244.10 | 255.00 | 240.87 | 253.59 | 253.59 | 4.32% | 2,194,278 |
| Jul 22, 2025 | 249.45 | 251.68 | 235.60 | 243.10 | 243.10 | -4.16% | 2,673,049 |
| Jul 21, 2025 | 257.14 | 257.14 | 249.44 | 253.66 | 253.66 | -0.59% | 1,365,966 |
| Jul 18, 2025 | 252.79 | 258.00 | 248.52 | 255.17 | 255.17 | 1.65% | 2,917,740 |
| Jul 17, 2025 | 238.10 | 254.06 | 237.51 | 251.02 | 251.02 | 5.49% | 4,734,562 |
| Jul 16, 2025 | 238.39 | 244.30 | 236.01 | 237.96 | 237.96 | 0.20% | 1,379,481 |
| Jul 15, 2025 | 227.58 | 239.00 | 227.15 | 237.48 | 237.48 | 4.35% | 1,262,338 |
| Jul 14, 2025 | 233.00 | 233.00 | 226.41 | 227.58 | 227.58 | -2.33% | 547,577 |
| Jul 11, 2025 | 237.06 | 239.50 | 230.40 | 233.01 | 233.01 | -1.72% | 798,714 |
| Jul 10, 2025 | 238.00 | 239.84 | 235.95 | 237.08 | 237.08 | 0.09% | 690,473 |
| Jul 9, 2025 | 235.74 | 242.00 | 233.76 | 236.87 | 236.87 | 0.09% | 1,636,273 |
| Jul 8, 2025 | 230.87 | 239.50 | 228.05 | 236.66 | 236.66 | 2.30% | 1,741,600 |
| Jul 7, 2025 | 232.97 | 240.60 | 229.10 | 231.34 | 231.34 | -0.07% | 4,006,204 |
| Jul 4, 2025 | 223.55 | 233.35 | 223.16 | 231.50 | 231.50 | 3.51% | 2,499,819 |
| Jul 3, 2025 | 223.05 | 228.35 | 221.31 | 223.66 | 223.66 | -0.17% | 733,059 |
| Jul 2, 2025 | 225.97 | 227.50 | 221.00 | 224.05 | 224.05 | -0.24% | 892,902 |
| Jul 1, 2025 | 222.80 | 227.00 | 221.22 | 224.60 | 224.60 | 1.26% | 1,084,454 |