NSE:PARAGMILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	227.60	232.45	227.00	230.90	230.90	1.99%	361,901
Jun 17, 2026	231.60	235.10	225.01	226.39	226.39	-1.78%	440,341
Jun 16, 2026	232.69	235.88	228.65	230.49	230.49	-0.87%	335,221
Jun 15, 2026	236.51	241.94	231.10	232.52	232.52	-0.42%	421,659
Jun 12, 2026	232.80	236.87	231.00	233.50	233.50	1.22%	461,453
Jun 11, 2026	236.90	236.90	228.10	230.69	230.69	-2.97%	416,022
Jun 10, 2026	244.80	244.80	236.33	237.74	237.74	-2.33%	402,486
Jun 9, 2026	236.00	246.00	233.77	243.41	243.41	4.17%	779,271
Jun 8, 2026	232.00	242.00	228.61	233.66	233.66	-0.63%	609,116
Jun 5, 2026	240.49	242.49	233.81	235.15	235.15	-0.94%	438,617
Jun 4, 2026	243.97	246.00	235.29	237.38	237.38	-2.70%	722,531
Jun 3, 2026	242.00	246.59	236.75	243.97	243.97	1.20%	1,757,496
Jun 2, 2026	225.00	242.20	222.64	241.08	241.08	7.32%	2,162,637
Jun 1, 2026	224.98	227.50	221.00	224.64	224.64	1.05%	692,093
May 29, 2026	214.50	224.95	213.40	222.31	222.31	4.08%	1,235,854
May 27, 2026	211.27	217.50	211.00	213.60	213.60	1.10%	397,013
May 26, 2026	211.90	217.54	210.30	211.27	211.27	-	556,016
May 25, 2026	211.40	214.40	210.21	211.27	211.27	0.50%	368,810
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