Paramatrix Technologies Limited (NSE:PARAMATRIX)
India · Delayed Price · Currency is INR 58.25
+2.25 (4.02%)
At close: Aug 4, 2026
Paramatrix Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 54.00 | 58.25 | 54.00 | 58.25 | 58.25 | 4.02% | 2,400 |
| Aug 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,400 |
| Jul 31, 2026 | 56.00 | 56.00 | 55.05 | 56.00 | 56.00 | -3.45% | 7,200 |
| Jul 28, 2026 | 58.05 | 58.05 | 58.00 | 58.00 | 58.00 | -0.09% | 2,400 |
| Jul 27, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.09% | 1,200 |
| Jul 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.30% | 1,200 |
| Jul 17, 2026 | 58.00 | 61.90 | 51.00 | 61.90 | 61.90 | 1.48% | 19,200 |
| Jul 13, 2026 | 63.40 | 63.40 | 61.00 | 61.00 | 61.00 | 1.67% | 3,600 |
| Jul 10, 2026 | 58.50 | 60.00 | 58.05 | 60.00 | 60.00 | 3.00% | 4,800 |
| Jul 8, 2026 | 59.00 | 59.00 | 58.00 | 58.25 | 58.25 | -2.10% | 3,600 |
| Jul 6, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -0.83% | 2,400 |
| Jul 3, 2026 | 60.55 | 60.55 | 60.00 | 60.00 | 60.00 | -1.64% | 2,400 |
| Jul 1, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.41% | 3,600 |
| Jun 30, 2026 | 61.50 | 61.50 | 61.25 | 61.25 | 61.25 | -0.41% | 2,400 |
| Jun 29, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 2,400 |
| Jun 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,200 |
| Jun 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3,600 |
| Jun 18, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | -1.27% | 4,800 |
| Jun 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2.11% | 2,400 |
| Jun 15, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.82% | 2,400 |
| Jun 9, 2026 | 62.60 | 64.70 | 61.00 | 61.00 | 61.00 | 0.33% | 8,400 |
| Jun 8, 2026 | 64.00 | 64.00 | 60.00 | 60.80 | 60.80 | -1.94% | 16,800 |
| Jun 5, 2026 | 63.75 | 63.75 | 62.00 | 62.00 | 62.00 | -2.75% | 8,400 |
| Jun 3, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.39% | 1,200 |
| Jun 2, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - | 2,400 |
| Jun 1, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -5.88% | 8,400 |
| May 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 1,200 |
| May 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,200 |
| May 25, 2026 | 63.00 | 67.90 | 63.00 | 67.00 | 67.00 | 3.08% | 8,400 |
| May 22, 2026 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | - | 2,400 |
| May 21, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | 2,400 |
| May 19, 2026 | 63.70 | 63.70 | 63.50 | 63.50 | 63.50 | 0.79% | 2,400 |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -6.67% | 1,200 |
| May 14, 2026 | 67.75 | 67.75 | 65.00 | 67.50 | 67.50 | 7.14% | 74,400 |
| May 13, 2026 | 63.25 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 61,200 |
| May 12, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -2.26% | 55,200 |
| May 11, 2026 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | -1.48% | 56,400 |
| May 8, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 0.22% | 2,400 |
| May 7, 2026 | 71.70 | 73.00 | 65.00 | 67.35 | 67.35 | -0.22% | 9,600 |
| May 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.43% | 1,200 |
| May 5, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -3.55% | 1,200 |
| May 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 50,400 |
| Apr 30, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -2.13% | 51,600 |
| Apr 29, 2026 | 67.90 | 74.00 | 63.00 | 70.50 | 70.50 | 3.83% | 19,200 |
| Apr 28, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 6.09% | 1,200 |
| Apr 23, 2026 | 64.00 | 66.50 | 63.20 | 64.00 | 64.00 | -3.76% | 9,600 |
| Apr 22, 2026 | 66.10 | 66.50 | 60.40 | 66.50 | 66.50 | -4.73% | 7,200 |
| Apr 21, 2026 | 68.00 | 70.00 | 68.00 | 69.80 | 69.80 | -0.29% | 7,200 |
| Apr 16, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 4.56% | 2,400 |
| Apr 9, 2026 | 63.95 | 66.95 | 63.95 | 66.95 | 66.95 | 8.86% | 27,600 |