Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 209.60
-4.55 (-2.12%)
Feb 19, 2026, 12:40 PM IST
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 216.10 | 217.85 | 212.80 | 214.15 | 214.15 | -0.42% | 639,176 |
| Feb 17, 2026 | 216.25 | 218.00 | 213.60 | 215.05 | 215.05 | -0.55% | 750,183 |
| Feb 16, 2026 | 222.00 | 224.80 | 215.30 | 216.25 | 216.25 | -2.57% | 805,044 |
| Feb 13, 2026 | 232.00 | 232.20 | 221.00 | 221.95 | 221.95 | -5.17% | 660,272 |
| Feb 12, 2026 | 239.50 | 239.50 | 232.00 | 234.05 | 234.05 | -1.29% | 293,748 |
| Feb 11, 2026 | 242.00 | 243.00 | 234.60 | 237.10 | 237.10 | -2.13% | 442,510 |
| Feb 10, 2026 | 241.45 | 244.85 | 240.10 | 242.25 | 242.25 | 0.29% | 329,368 |
| Feb 9, 2026 | 235.10 | 244.70 | 234.05 | 241.55 | 241.55 | 3.85% | 816,886 |
| Feb 6, 2026 | 241.75 | 241.75 | 230.95 | 232.60 | 232.60 | -3.86% | 723,097 |
| Feb 5, 2026 | 250.00 | 255.80 | 237.30 | 241.95 | 241.95 | -7.85% | 2,058,306 |
| Feb 4, 2026 | 251.95 | 265.00 | 249.00 | 262.55 | 262.55 | 4.89% | 951,299 |
| Feb 3, 2026 | 254.00 | 254.00 | 243.65 | 250.30 | 250.30 | 3.86% | 703,154 |
| Feb 2, 2026 | 243.30 | 244.00 | 226.60 | 241.00 | 241.00 | -0.86% | 862,364 |
| Feb 1, 2026 | 253.15 | 256.35 | 236.65 | 243.10 | 243.10 | -3.97% | 434,015 |
| Jan 30, 2026 | 248.80 | 255.70 | 244.30 | 253.15 | 253.15 | 1.22% | 652,130 |
| Jan 29, 2026 | 262.95 | 263.95 | 245.75 | 250.10 | 250.10 | -3.77% | 612,185 |
| Jan 28, 2026 | 253.70 | 264.55 | 247.85 | 259.90 | 259.90 | 3.18% | 766,360 |
| Jan 27, 2026 | 258.15 | 259.45 | 247.00 | 251.90 | 251.90 | -3.43% | 716,751 |
| Jan 23, 2026 | 271.95 | 271.95 | 254.10 | 260.85 | 260.85 | -3.48% | 777,595 |
| Jan 22, 2026 | 260.25 | 271.85 | 260.25 | 270.25 | 270.25 | 5.16% | 570,654 |
| Jan 21, 2026 | 259.95 | 263.80 | 254.05 | 257.00 | 257.00 | -1.80% | 544,975 |
| Jan 20, 2026 | 270.05 | 272.45 | 260.00 | 261.70 | 261.70 | -2.88% | 593,215 |
| Jan 19, 2026 | 270.00 | 272.90 | 267.35 | 269.45 | 269.45 | -0.37% | 395,522 |
| Jan 16, 2026 | 274.45 | 276.80 | 269.30 | 270.45 | 270.45 | -1.46% | 395,506 |
| Jan 14, 2026 | 275.10 | 277.00 | 269.25 | 274.45 | 274.45 | 0.26% | 443,380 |
| Jan 13, 2026 | 274.95 | 285.95 | 270.30 | 273.75 | 273.75 | -0.29% | 872,103 |
| Jan 12, 2026 | 270.45 | 280.00 | 261.80 | 274.55 | 274.55 | 1.52% | 983,021 |
| Jan 9, 2026 | 281.00 | 281.90 | 267.10 | 270.45 | 270.45 | -3.51% | 1,006,466 |
| Jan 8, 2026 | 294.50 | 295.75 | 276.20 | 280.30 | 280.30 | -4.74% | 577,128 |
| Jan 7, 2026 | 288.70 | 295.70 | 288.70 | 294.25 | 294.25 | -0.22% | 315,520 |
| Jan 6, 2026 | 300.85 | 301.65 | 292.55 | 294.90 | 294.90 | -1.73% | 327,271 |
| Jan 5, 2026 | 305.15 | 307.30 | 299.00 | 300.10 | 300.10 | -1.46% | 435,914 |
| Jan 2, 2026 | 304.40 | 306.00 | 296.80 | 304.55 | 304.55 | 0.49% | 775,679 |
| Jan 1, 2026 | 290.05 | 304.80 | 290.00 | 303.05 | 303.05 | 4.34% | 888,506 |
| Dec 31, 2025 | 282.40 | 298.55 | 281.00 | 290.45 | 290.45 | 3.23% | 1,215,180 |
| Dec 30, 2025 | 281.40 | 288.90 | 279.00 | 281.35 | 281.35 | -0.02% | 568,812 |
| Dec 29, 2025 | 282.55 | 289.70 | 278.05 | 281.40 | 281.40 | -2.93% | 1,113,495 |
| Dec 26, 2025 | 298.75 | 299.85 | 289.00 | 289.90 | 289.90 | -2.49% | 691,202 |
| Dec 24, 2025 | 304.35 | 307.75 | 296.20 | 297.30 | 297.30 | -1.62% | 545,192 |
| Dec 23, 2025 | 309.00 | 313.00 | 299.00 | 302.20 | 302.20 | -2.09% | 533,592 |
| Dec 22, 2025 | 310.00 | 311.25 | 306.15 | 308.65 | 308.65 | -0.10% | 347,740 |
| Dec 19, 2025 | 304.40 | 313.95 | 304.40 | 308.95 | 308.95 | 1.93% | 335,026 |
| Dec 18, 2025 | 304.00 | 305.25 | 298.70 | 303.10 | 303.10 | -0.54% | 372,401 |
| Dec 17, 2025 | 308.50 | 312.20 | 303.25 | 304.75 | 304.75 | -1.44% | 310,210 |
| Dec 16, 2025 | 314.70 | 316.05 | 308.00 | 309.20 | 309.20 | -1.79% | 352,149 |
| Dec 15, 2025 | 318.80 | 318.80 | 311.10 | 314.85 | 314.85 | -1.61% | 529,510 |
| Dec 12, 2025 | 309.80 | 322.95 | 307.55 | 320.00 | 320.00 | 3.96% | 783,297 |
| Dec 11, 2025 | 304.95 | 309.70 | 300.75 | 307.80 | 307.80 | 0.93% | 456,520 |
| Dec 10, 2025 | 303.20 | 315.00 | 303.00 | 304.95 | 304.95 | 0.58% | 751,743 |
| Dec 9, 2025 | 300.60 | 305.80 | 290.85 | 303.20 | 303.20 | 0.80% | 882,566 |