Parag Milk Foods Limited (NSE:PARAGMILK)
India · Delayed Price · Currency is INR 254.65
-4.45 (-1.72%)
Sep 2, 2026, 2:00 PM IST
NSE:PARAGMILK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 256.20 | 262.35 | 250.90 | 259.10 | 259.10 | 1.84% | 2,360,487 |
| Aug 31, 2026 | 237.65 | 256.60 | 237.55 | 254.42 | 254.42 | 7.06% | 3,067,737 |
| Aug 28, 2026 | 242.70 | 242.70 | 237.00 | 237.65 | 237.65 | -1.46% | 254,261 |
| Aug 27, 2026 | 245.80 | 249.00 | 240.25 | 241.17 | 241.17 | -1.47% | 743,453 |
| Aug 26, 2026 | 250.00 | 252.77 | 243.15 | 244.77 | 244.77 | -2.09% | 1,026,746 |
| Aug 25, 2026 | 242.15 | 251.78 | 238.00 | 250.00 | 250.00 | 3.90% | 2,835,822 |
| Aug 24, 2026 | 227.61 | 242.05 | 226.62 | 240.62 | 240.62 | 6.71% | 3,243,743 |
| Aug 21, 2026 | 208.55 | 229.90 | 208.55 | 225.50 | 225.50 | 8.44% | 3,610,308 |
| Aug 20, 2026 | 209.99 | 212.38 | 206.00 | 207.94 | 207.94 | -0.48% | 1,038,835 |
| Aug 19, 2026 | 212.14 | 215.00 | 208.40 | 208.95 | 208.95 | -0.99% | 583,907 |
| Aug 18, 2026 | 208.00 | 219.98 | 208.00 | 211.03 | 211.03 | 1.80% | 1,852,610 |
| Aug 17, 2026 | 208.84 | 211.00 | 205.00 | 207.29 | 207.29 | -1.67% | 510,562 |
| Aug 14, 2026 | 219.65 | 219.65 | 210.00 | 210.80 | 210.80 | -3.36% | 566,489 |
| Aug 13, 2026 | 215.00 | 219.47 | 214.50 | 218.12 | 218.12 | 1.08% | 175,834 |
| Aug 12, 2026 | 221.13 | 221.13 | 214.70 | 215.79 | 215.79 | -1.59% | 225,650 |
| Aug 11, 2026 | 220.00 | 221.50 | 218.00 | 219.27 | 219.27 | -0.28% | 299,143 |
| Aug 10, 2026 | 222.50 | 222.59 | 218.71 | 219.88 | 219.88 | -1.50% | 420,432 |
| Aug 7, 2026 | 219.60 | 228.64 | 217.28 | 223.22 | 223.22 | -1.23% | 802,192 |
| Aug 6, 2026 | 231.00 | 233.00 | 220.54 | 225.99 | 225.99 | -0.68% | 504,483 |
| Aug 5, 2026 | 235.00 | 235.62 | 225.25 | 227.54 | 227.54 | -2.41% | 652,654 |
| Aug 4, 2026 | 225.99 | 237.14 | 223.50 | 233.16 | 233.16 | 3.41% | 902,603 |
| Aug 3, 2026 | 218.00 | 227.00 | 216.19 | 225.47 | 225.47 | 5.21% | 695,232 |
| Jul 31, 2026 | 214.29 | 218.23 | 213.10 | 214.31 | 214.31 | 0.18% | 239,329 |
| Jul 30, 2026 | 217.00 | 217.49 | 213.00 | 213.92 | 213.92 | -1.22% | 215,230 |
| Jul 29, 2026 | 219.75 | 221.50 | 215.16 | 216.56 | 216.56 | -1.51% | 291,083 |
| Jul 28, 2026 | 216.10 | 220.78 | 214.50 | 219.87 | 219.87 | 1.13% | 324,581 |
| Jul 27, 2026 | 218.49 | 221.38 | 215.40 | 217.41 | 217.41 | 1.50% | 276,144 |
| Jul 24, 2026 | 215.00 | 215.00 | 210.10 | 214.20 | 214.20 | -0.45% | 282,921 |
| Jul 23, 2026 | 221.90 | 221.90 | 214.75 | 215.16 | 215.16 | -0.34% | 302,795 |
| Jul 22, 2026 | 226.00 | 227.09 | 215.00 | 215.89 | 215.89 | -4.47% | 501,277 |
| Jul 21, 2026 | 225.20 | 233.00 | 224.02 | 225.99 | 225.99 | 0.34% | 593,042 |
| Jul 20, 2026 | 223.29 | 227.01 | 222.30 | 225.23 | 225.23 | 0.67% | 270,610 |
| Jul 17, 2026 | 226.50 | 226.50 | 221.80 | 223.73 | 223.73 | -1.11% | 180,233 |
| Jul 16, 2026 | 226.90 | 226.93 | 224.15 | 226.24 | 226.24 | 1.00% | 138,722 |
| Jul 15, 2026 | 225.90 | 227.79 | 223.41 | 223.99 | 223.99 | -0.02% | 233,805 |
| Jul 14, 2026 | 227.60 | 232.34 | 222.40 | 224.04 | 224.04 | -2.36% | 389,452 |
| Jul 13, 2026 | 231.00 | 231.52 | 227.85 | 229.46 | 229.46 | -0.98% | 229,718 |
| Jul 10, 2026 | 229.65 | 233.91 | 229.64 | 231.72 | 231.72 | 1.69% | 234,894 |
| Jul 9, 2026 | 224.99 | 230.80 | 224.99 | 227.87 | 227.87 | 1.43% | 312,393 |
| Jul 8, 2026 | 230.47 | 233.32 | 223.10 | 224.66 | 224.66 | -2.52% | 344,392 |
| Jul 7, 2026 | 234.00 | 235.44 | 228.35 | 230.47 | 230.47 | -1.37% | 235,699 |
| Jul 6, 2026 | 238.50 | 240.77 | 231.50 | 233.67 | 233.67 | -1.87% | 359,206 |
| Jul 3, 2026 | 234.30 | 241.00 | 232.78 | 238.12 | 238.12 | 1.79% | 585,512 |
| Jul 2, 2026 | 232.90 | 237.01 | 232.35 | 233.93 | 233.93 | 0.82% | 296,517 |
| Jul 1, 2026 | 234.40 | 235.10 | 230.01 | 232.03 | 232.03 | -0.66% | 244,153 |
| Jun 30, 2026 | 232.69 | 235.22 | 231.00 | 233.56 | 233.56 | 1.18% | 228,463 |
| Jun 29, 2026 | 235.00 | 242.00 | 229.95 | 230.84 | 230.84 | -1.27% | 602,820 |
| Jun 25, 2026 | 224.70 | 242.00 | 224.60 | 233.81 | 233.81 | 4.22% | 1,932,894 |
| Jun 24, 2026 | 226.76 | 227.94 | 223.51 | 224.35 | 224.35 | -1.06% | 260,360 |
| Jun 23, 2026 | 233.69 | 233.69 | 226.00 | 226.76 | 226.76 | -2.36% | 299,395 |