Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 208.75
-1.31 (-0.62%)
May 22, 2026, 3:29 PM IST
NSE:PARAGMILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 210.00 | 213.27 | 206.80 | 210.21 | 210.21 | 0.07% | 436,266 |
| May 21, 2026 | 213.49 | 215.04 | 209.10 | 210.06 | 210.06 | -0.70% | 327,532 |
| May 20, 2026 | 213.41 | 214.00 | 210.01 | 211.54 | 211.54 | -1.16% | 302,642 |
| May 19, 2026 | 213.31 | 218.89 | 213.31 | 214.03 | 214.03 | 0.34% | 308,798 |
| May 18, 2026 | 218.36 | 218.36 | 208.90 | 213.31 | 213.31 | -2.16% | 628,737 |
| May 15, 2026 | 222.28 | 222.50 | 217.00 | 218.01 | 218.01 | -1.44% | 315,928 |
| May 14, 2026 | 226.06 | 226.57 | 217.60 | 221.20 | 221.20 | -0.04% | 630,512 |
| May 13, 2026 | 218.70 | 227.22 | 218.70 | 221.29 | 221.29 | 1.30% | 653,820 |
| May 12, 2026 | 213.60 | 226.30 | 212.01 | 218.45 | 218.45 | 2.31% | 1,462,914 |
| May 11, 2026 | 221.78 | 225.00 | 212.60 | 213.52 | 213.52 | -3.72% | 680,473 |
| May 8, 2026 | 226.00 | 228.00 | 220.00 | 221.78 | 221.78 | -3.79% | 1,074,790 |
| May 7, 2026 | 223.70 | 233.00 | 221.75 | 230.52 | 230.52 | 4.39% | 1,134,107 |
| May 6, 2026 | 224.74 | 224.75 | 216.01 | 220.82 | 220.82 | -0.38% | 712,278 |
| May 5, 2026 | 220.60 | 225.38 | 218.40 | 221.66 | 221.66 | -0.53% | 598,064 |
| May 4, 2026 | 224.24 | 226.52 | 221.50 | 222.84 | 222.84 | -0.62% | 427,814 |
| Apr 30, 2026 | 225.81 | 225.90 | 220.28 | 224.24 | 224.24 | -0.90% | 460,474 |
| Apr 29, 2026 | 229.70 | 233.63 | 225.00 | 226.27 | 226.27 | -1.71% | 445,259 |
| Apr 28, 2026 | 230.91 | 232.19 | 227.50 | 230.21 | 230.21 | -0.44% | 405,248 |
| Apr 27, 2026 | 226.00 | 232.95 | 226.00 | 231.23 | 231.23 | 2.68% | 687,391 |
| Apr 24, 2026 | 232.86 | 234.00 | 223.20 | 225.19 | 225.19 | -2.57% | 722,761 |
| Apr 23, 2026 | 230.00 | 236.22 | 230.00 | 231.13 | 231.13 | 0.66% | 1,264,905 |
| Apr 22, 2026 | 220.26 | 232.40 | 217.65 | 229.62 | 229.62 | 4.25% | 1,735,346 |
| Apr 21, 2026 | 212.25 | 222.00 | 212.25 | 220.25 | 220.25 | 2.73% | 705,340 |
| Apr 20, 2026 | 224.19 | 224.19 | 213.50 | 214.39 | 214.39 | -3.71% | 906,600 |
| Apr 17, 2026 | 228.16 | 230.20 | 220.50 | 222.66 | 222.66 | -2.41% | 984,748 |
| Apr 16, 2026 | 222.01 | 229.00 | 220.00 | 228.16 | 228.16 | 3.33% | 1,866,779 |
| Apr 15, 2026 | 211.50 | 222.69 | 208.46 | 220.81 | 220.81 | 7.21% | 1,817,824 |
| Apr 13, 2026 | 199.00 | 207.25 | 195.73 | 205.96 | 205.96 | 0.81% | 1,116,888 |
| Apr 10, 2026 | 204.99 | 208.45 | 201.72 | 204.30 | 204.30 | 1.25% | 1,009,300 |
| Apr 9, 2026 | 201.00 | 213.24 | 199.97 | 201.77 | 201.77 | 0.07% | 1,241,615 |
| Apr 8, 2026 | 198.64 | 203.13 | 196.89 | 201.62 | 201.62 | 5.10% | 876,831 |
| Apr 7, 2026 | 193.17 | 193.17 | 189.20 | 191.83 | 191.83 | -0.69% | 383,888 |
| Apr 6, 2026 | 195.00 | 195.02 | 186.61 | 193.17 | 193.17 | -0.17% | 683,601 |
| Apr 2, 2026 | 191.00 | 194.50 | 184.49 | 193.50 | 193.50 | 0.51% | 918,878 |
| Apr 1, 2026 | 187.84 | 194.00 | 185.18 | 192.51 | 192.51 | 7.03% | 893,828 |
| Mar 30, 2026 | 189.75 | 189.78 | 177.84 | 179.86 | 179.86 | -5.44% | 1,315,804 |
| Mar 27, 2026 | 199.66 | 205.78 | 188.30 | 190.21 | 190.21 | -5.67% | 1,683,724 |
| Mar 25, 2026 | 198.99 | 205.75 | 198.50 | 201.65 | 201.65 | 2.33% | 851,170 |
| Mar 24, 2026 | 193.83 | 200.70 | 192.98 | 197.05 | 197.05 | 3.74% | 1,067,763 |
| Mar 23, 2026 | 195.46 | 197.95 | 189.00 | 189.94 | 189.94 | -4.51% | 1,318,704 |
| Mar 20, 2026 | 194.99 | 203.00 | 194.90 | 198.92 | 198.92 | 2.61% | 681,428 |
| Mar 19, 2026 | 198.00 | 199.70 | 192.00 | 193.86 | 193.86 | -3.91% | 623,382 |
| Mar 18, 2026 | 199.90 | 206.00 | 198.64 | 201.74 | 201.74 | 1.95% | 933,225 |
| Mar 17, 2026 | 201.00 | 202.10 | 196.23 | 197.89 | 197.89 | -1.58% | 666,906 |
| Mar 16, 2026 | 195.20 | 206.35 | 192.68 | 201.07 | 201.07 | 3.03% | 1,358,248 |
| Mar 13, 2026 | 204.20 | 204.75 | 194.00 | 195.15 | 195.15 | -4.30% | 547,604 |
| Mar 12, 2026 | 201.95 | 207.00 | 198.00 | 203.92 | 203.92 | 0.51% | 513,952 |
| Mar 11, 2026 | 203.53 | 210.70 | 201.50 | 202.88 | 202.88 | 0.81% | 1,340,896 |
| Mar 10, 2026 | 199.85 | 201.80 | 195.20 | 201.25 | 201.25 | 2.75% | 513,236 |
| Mar 9, 2026 | 194.50 | 197.00 | 190.00 | 195.87 | 195.87 | -1.42% | 695,441 |