Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 251.00
-2.65 (-1.04%)
Oct 22, 2026, 3:29 PM IST
NSE:PARAGMILK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 255.20 | 262.25 | 246.30 | 251.00 | 251.00 | -1.04% | 1,793,898 |
| Oct 21, 2026 | 270.15 | 272.50 | 251.10 | 253.65 | 253.65 | -5.88% | 1,820,194 |
| Oct 19, 2026 | 277.35 | 279.20 | 267.30 | 269.50 | 269.50 | -2.46% | 1,012,024 |
| Oct 16, 2026 | 295.00 | 296.35 | 275.10 | 276.30 | 276.30 | -6.62% | 3,190,740 |
| Oct 15, 2026 | 304.10 | 306.95 | 293.45 | 295.90 | 295.90 | -3.14% | 910,908 |
| Oct 14, 2026 | 301.50 | 308.95 | 298.85 | 305.50 | 305.50 | 1.23% | 811,243 |
| Oct 13, 2026 | 305.00 | 305.85 | 291.00 | 301.80 | 301.80 | -1.32% | 1,400,859 |
| Oct 12, 2026 | 313.20 | 315.75 | 303.20 | 305.85 | 305.85 | -0.18% | 988,012 |
| Oct 9, 2026 | 305.00 | 310.00 | 300.00 | 306.40 | 306.40 | 1.04% | 1,113,427 |
| Oct 8, 2026 | 310.00 | 317.00 | 302.00 | 303.25 | 303.25 | -2.74% | 2,092,973 |
| Oct 7, 2026 | 306.95 | 314.70 | 301.35 | 311.80 | 311.80 | 1.00% | 2,455,573 |
| Oct 6, 2026 | 283.00 | 311.00 | 279.10 | 308.70 | 308.70 | 9.86% | 7,377,044 |
| Oct 5, 2026 | 267.00 | 283.40 | 267.00 | 281.00 | 281.00 | 6.44% | 2,320,736 |
| Oct 1, 2026 | 271.45 | 271.45 | 258.00 | 264.00 | 264.00 | -2.82% | 916,684 |
| Sep 30, 2026 | 269.40 | 274.50 | 268.00 | 271.65 | 271.65 | 1.15% | 893,163 |
| Sep 29, 2026 | 277.00 | 280.50 | 265.10 | 268.55 | 268.55 | -2.33% | 2,258,239 |
| Sep 28, 2026 | 269.00 | 276.55 | 260.05 | 274.95 | 274.95 | 2.25% | 2,359,330 |
| Sep 25, 2026 | 262.00 | 274.40 | 256.25 | 268.90 | 268.90 | 4.06% | 2,825,359 |
| Sep 24, 2026 | 267.90 | 267.90 | 256.55 | 258.40 | 258.40 | -3.90% | 1,619,666 |
| 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 |