Paramatrix Technologies Limited (NSE:PARAMATRIX)
India · Delayed Price · Currency is INR 75.20
0.00 (0.00%)
At close: Jan 14, 2026
Paramatrix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 1,200 |
| Jan 21, 2026 | 69.05 | 74.00 | 69.05 | 71.50 | 71.50 | -4.92% | 2,400 |
| Jan 20, 2026 | 75.10 | 75.20 | 75.10 | 75.20 | 75.20 | - | 2,400 |
| Jan 14, 2026 | 77.50 | 77.50 | 75.20 | 75.20 | 75.20 | -2.97% | 3,600 |
| Jan 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.59% | 1,200 |
| Jan 9, 2026 | 77.95 | 80.00 | 75.00 | 78.75 | 78.75 | 7.51% | 18,000 |
| Jan 8, 2026 | 77.00 | 77.00 | 73.00 | 73.25 | 73.25 | -4.87% | 12,000 |
| Jan 7, 2026 | 74.10 | 77.05 | 74.10 | 77.00 | 77.00 | -1.79% | 3,600 |
| Jan 6, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.64% | 1,200 |
| Dec 30, 2025 | 77.10 | 80.30 | 77.10 | 77.90 | 77.90 | -6.71% | 6,000 |
| Dec 26, 2025 | 79.20 | 84.10 | 79.20 | 83.50 | 83.50 | 4.24% | 12,000 |
| Dec 24, 2025 | 85.70 | 91.00 | 80.10 | 80.10 | 80.10 | 1.84% | 8,400 |
| Dec 23, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.45% | 1,200 |
| Dec 22, 2025 | 77.10 | 78.40 | 77.10 | 78.30 | 78.30 | -8.31% | 3,600 |
| Dec 5, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.70% | 1,200 |
| Dec 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 10,800 |
| Dec 3, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 8.31% | 25,200 |
| Dec 1, 2025 | 84.40 | 84.40 | 79.10 | 79.40 | 79.40 | -4.05% | 6,000 |
| Nov 28, 2025 | 82.70 | 82.95 | 82.70 | 82.75 | 82.75 | 6.02% | 6,000 |
| Nov 27, 2025 | 75.50 | 78.05 | 75.50 | 78.05 | 78.05 | 1.36% | 2,400 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.96% | 2,400 |
| Nov 24, 2025 | 76.20 | 85.00 | 76.20 | 77.75 | 77.75 | 0.84% | 7,200 |
| Nov 20, 2025 | 77.30 | 77.30 | 77.10 | 77.10 | 77.10 | -0.06% | 4,800 |
| Nov 19, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -5.10% | 1,200 |
| Nov 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.22% | 1,200 |
| Nov 14, 2025 | 83.95 | 87.00 | 81.50 | 82.30 | 82.30 | 12.66% | 20,400 |
| Nov 13, 2025 | 78.10 | 78.10 | 73.05 | 73.05 | 73.05 | -8.80% | 3,600 |
| Nov 12, 2025 | 80.00 | 80.10 | 80.00 | 80.10 | 80.10 | -3.03% | 2,400 |
| Nov 7, 2025 | 86.75 | 92.50 | 80.50 | 82.60 | 82.60 | -4.73% | 8,400 |
| Nov 6, 2025 | 86.95 | 87.00 | 84.80 | 86.70 | 86.70 | 4.46% | 28,800 |
| Oct 29, 2025 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | 0.61% | 22,800 |
| Oct 28, 2025 | 76.00 | 82.50 | 75.00 | 82.50 | 82.50 | 3.13% | 14,400 |
| Oct 24, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -5.21% | 14,400 |
| Oct 23, 2025 | 81.90 | 84.40 | 81.90 | 84.40 | 84.40 | 19.97% | 30,000 |
| Oct 21, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -8.04% | 1,200 |
| Oct 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.05% | 4,800 |
| Oct 16, 2025 | 78.50 | 78.50 | 78.10 | 78.10 | 78.10 | -8.12% | 2,400 |
| Oct 14, 2025 | 78.90 | 94.70 | 78.90 | 85.00 | 85.00 | 7.66% | 28,800 |
| Oct 13, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -1.07% | 22,800 |
| Oct 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 6.40% | 1,200 |
| Oct 9, 2025 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 8,400 |
| Oct 8, 2025 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -2.22% | 8,400 |
| Oct 7, 2025 | 79.00 | 79.00 | 78.00 | 78.75 | 78.75 | -1.81% | 8,400 |
| Oct 6, 2025 | 83.00 | 83.00 | 80.20 | 80.20 | 80.20 | -7.50% | 3,600 |
| Oct 3, 2025 | 88.50 | 88.50 | 86.70 | 86.70 | 86.70 | 2.00% | 21,600 |
| Sep 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 1,200 |
| Sep 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,200 |
| Sep 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -6.18% | 1,200 |
| Sep 23, 2025 | 84.25 | 94.00 | 84.00 | 89.00 | 89.00 | 5.64% | 7,200 |
| Sep 22, 2025 | 85.00 | 85.70 | 83.00 | 84.25 | 84.25 | -9.41% | 4,800 |