Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 257.65
-11.25 (-4.18%)
Sep 24, 2026, 1:50 PM IST
NSE:PARAGMILK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 267.90 | 267.90 | 256.55 | 259.50 | - | -3.50% | 1,223,439 |
| Sep 23, 2026 | 281.95 | 286.20 | 263.20 | 268.90 | 268.90 | -3.76% | 2,858,071 |
| Sep 22, 2026 | 278.00 | 283.00 | 270.25 | 279.40 | 279.40 | 2.99% | 3,909,827 |
| Sep 21, 2026 | 268.00 | 284.70 | 267.85 | 272.40 | 271.28 | 1.45% | 1,706,560 |
| Sep 18, 2026 | 265.50 | 272.40 | 263.50 | 268.50 | 267.40 | 1.47% | 1,521,408 |
| Sep 17, 2026 | 268.80 | 279.45 | 263.10 | 264.60 | 263.52 | -1.67% | 2,697,229 |
| Sep 16, 2026 | 252.00 | 272.45 | 246.30 | 269.10 | 268.00 | 6.72% | 2,510,039 |
| Sep 15, 2026 | 269.00 | 276.75 | 250.00 | 252.15 | 251.12 | -6.09% | 1,542,890 |
| Sep 11, 2026 | 263.30 | 273.20 | 261.00 | 268.50 | 267.40 | 1.38% | 2,611,943 |
| Sep 10, 2026 | 254.40 | 275.00 | 253.30 | 264.85 | 263.76 | 4.44% | 7,361,793 |
| Sep 9, 2026 | 254.90 | 256.00 | 252.30 | 253.60 | 252.56 | -0.31% | 521,490 |
| Sep 8, 2026 | 251.60 | 256.50 | 246.30 | 254.40 | 253.36 | 1.66% | 917,296 |
| Sep 7, 2026 | 254.60 | 257.85 | 243.95 | 250.25 | 249.22 | 0.26% | 1,227,989 |
| Sep 4, 2026 | 255.00 | 255.70 | 247.05 | 249.60 | 248.58 | -1.81% | 613,677 |
| Sep 3, 2026 | 256.00 | 259.50 | 252.00 | 254.20 | 253.16 | -0.27% | 663,361 |
| Sep 2, 2026 | 257.05 | 263.80 | 248.35 | 254.90 | 253.86 | -1.62% | 2,039,126 |
| Sep 1, 2026 | 256.20 | 262.35 | 250.90 | 259.10 | 258.04 | 1.84% | 2,360,487 |
| Aug 31, 2026 | 237.65 | 256.60 | 237.55 | 254.42 | 253.38 | 7.06% | 3,067,737 |
| Aug 28, 2026 | 242.70 | 242.70 | 237.00 | 237.65 | 236.68 | -1.46% | 254,261 |
| Aug 27, 2026 | 245.80 | 249.00 | 240.25 | 241.17 | 240.18 | -1.47% | 743,453 |
| Aug 26, 2026 | 250.00 | 252.77 | 243.15 | 244.77 | 243.77 | -2.09% | 1,026,746 |
| Aug 25, 2026 | 242.15 | 251.78 | 238.00 | 250.00 | 248.98 | 3.90% | 2,835,822 |
| Aug 24, 2026 | 227.61 | 242.05 | 226.62 | 240.62 | 239.63 | 6.71% | 3,243,743 |
| Aug 21, 2026 | 208.55 | 229.90 | 208.55 | 225.50 | 224.58 | 8.44% | 3,610,308 |
| Aug 20, 2026 | 209.99 | 212.38 | 206.00 | 207.94 | 207.09 | -0.48% | 1,038,835 |
| Aug 19, 2026 | 212.14 | 215.00 | 208.40 | 208.95 | 208.09 | -0.99% | 583,907 |
| Aug 18, 2026 | 208.00 | 219.98 | 208.00 | 211.03 | 210.17 | 1.80% | 1,852,610 |
| Aug 17, 2026 | 208.84 | 211.00 | 205.00 | 207.29 | 206.44 | -1.67% | 510,562 |
| Aug 14, 2026 | 219.65 | 219.65 | 210.00 | 210.80 | 209.94 | -3.36% | 566,489 |
| Aug 13, 2026 | 215.00 | 219.47 | 214.50 | 218.12 | 217.23 | 1.08% | 175,834 |
| Aug 12, 2026 | 221.13 | 221.13 | 214.70 | 215.79 | 214.91 | -1.59% | 225,650 |
| Aug 11, 2026 | 220.00 | 221.50 | 218.00 | 219.27 | 218.37 | -0.28% | 299,143 |
| Aug 10, 2026 | 222.50 | 222.59 | 218.71 | 219.88 | 218.98 | -1.50% | 420,432 |
| Aug 7, 2026 | 219.60 | 228.64 | 217.28 | 223.22 | 222.31 | -1.23% | 802,192 |
| Aug 6, 2026 | 231.00 | 233.00 | 220.54 | 225.99 | 225.06 | -0.68% | 504,483 |
| Aug 5, 2026 | 235.00 | 235.62 | 225.25 | 227.54 | 226.61 | -2.41% | 652,654 |
| Aug 4, 2026 | 225.99 | 237.14 | 223.50 | 233.16 | 232.20 | 3.41% | 902,603 |
| Aug 3, 2026 | 218.00 | 227.00 | 216.19 | 225.47 | 224.55 | 5.21% | 695,232 |
| Jul 31, 2026 | 214.29 | 218.23 | 213.10 | 214.31 | 213.43 | 0.18% | 239,329 |
| Jul 30, 2026 | 217.00 | 217.49 | 213.00 | 213.92 | 213.04 | -1.22% | 215,230 |
| Jul 29, 2026 | 219.75 | 221.50 | 215.16 | 216.56 | 215.67 | -1.51% | 291,083 |
| Jul 28, 2026 | 216.10 | 220.78 | 214.50 | 219.87 | 218.97 | 1.13% | 324,581 |
| Jul 27, 2026 | 218.49 | 221.38 | 215.40 | 217.41 | 216.52 | 1.50% | 276,144 |
| Jul 24, 2026 | 215.00 | 215.00 | 210.10 | 214.20 | 213.32 | -0.45% | 282,921 |
| Jul 23, 2026 | 221.90 | 221.90 | 214.75 | 215.16 | 214.28 | -0.34% | 302,795 |
| Jul 22, 2026 | 226.00 | 227.09 | 215.00 | 215.89 | 215.01 | -4.47% | 501,277 |
| Jul 21, 2026 | 225.20 | 233.00 | 224.02 | 225.99 | 225.06 | 0.34% | 593,042 |
| Jul 20, 2026 | 223.29 | 227.01 | 222.30 | 225.23 | 224.31 | 0.67% | 270,610 |
| Jul 17, 2026 | 226.50 | 226.50 | 221.80 | 223.73 | 222.81 | -1.11% | 180,233 |
| Jul 16, 2026 | 226.90 | 226.93 | 224.15 | 226.24 | 225.31 | 1.00% | 138,722 |