Paramatrix Technologies Limited (NSE:PARAMATRIX)
India · Delayed Price · Currency is INR 66.50
-1.00 (-1.48%)
At close: May 11, 2026
Paramatrix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 2,400 |
| Apr 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.06% | 2,400 |
| Apr 6, 2026 | 62.00 | 62.00 | 61.35 | 61.35 | 61.35 | -1.05% | 7,200 |
| Apr 2, 2026 | 60.50 | 63.00 | 60.00 | 62.00 | 62.00 | -2.13% | 4,800 |
| Apr 1, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -3.28% | 1,200 |
| Mar 30, 2026 | 57.50 | 66.00 | 57.50 | 65.50 | 65.50 | 13.91% | 26,400 |
| Mar 27, 2026 | 60.00 | 60.00 | 57.10 | 57.50 | 57.50 | -4.17% | 13,200 |
| Mar 25, 2026 | 60.00 | 62.80 | 60.00 | 60.00 | 60.00 | - | 3,600 |
| Mar 24, 2026 | 57.00 | 62.00 | 57.00 | 60.00 | 60.00 | - | 6,000 |
| Mar 23, 2026 | 66.00 | 66.00 | 56.50 | 60.00 | 60.00 | -7.90% | 255,600 |
| Mar 20, 2026 | 68.20 | 72.00 | 65.00 | 65.15 | 65.15 | -8.24% | 63,600 |
| Mar 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 8.40% | 1,200 |
| Mar 17, 2026 | 67.75 | 67.75 | 62.80 | 65.50 | 65.50 | -3.68% | 6,000 |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 2,400 |
| Mar 13, 2026 | 70.25 | 70.25 | 66.00 | 66.00 | 66.00 | -6.05% | 6,000 |
| Mar 12, 2026 | 70.05 | 70.25 | 70.05 | 70.25 | 70.25 | -6.27% | 6,000 |
| Mar 5, 2026 | 62.00 | 76.90 | 62.00 | 74.95 | 74.95 | 7.69% | 3,600 |
| Feb 26, 2026 | 69.10 | 71.10 | 69.00 | 69.60 | 69.60 | -5.63% | 6,000 |
| Feb 25, 2026 | 74.90 | 74.90 | 71.00 | 73.75 | 73.75 | 5.28% | 3,600 |
| Feb 23, 2026 | 69.00 | 70.05 | 69.00 | 70.05 | 70.05 | 2.71% | 2,400 |
| Feb 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -6.58% | 1,200 |
| Feb 18, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.55% | 2,400 |
| Feb 16, 2026 | 74.30 | 74.30 | 74.15 | 74.15 | 74.15 | -7.14% | 2,400 |
| Feb 12, 2026 | 75.00 | 80.00 | 68.20 | 79.85 | 79.85 | 6.47% | 28,800 |
| Feb 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,200 |
| Feb 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.34% | 1,200 |
| Feb 6, 2026 | 75.00 | 77.00 | 75.00 | 76.80 | 76.80 | 2.33% | 4,800 |
| Feb 3, 2026 | 76.15 | 79.00 | 75.00 | 75.05 | 75.05 | -1.25% | 8,400 |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.20% | 1,200 |
| Jan 28, 2026 | 76.60 | 76.60 | 75.10 | 75.10 | 75.10 | -4.27% | 2,400 |
| Jan 27, 2026 | 72.00 | 78.50 | 72.00 | 78.45 | 78.45 | 8.96% | 14,400 |
| 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 |