Paras Petrofils Limited (NSE:PARASPETRO)
India · Delayed Price · Currency is INR 2.460
+0.220 (9.82%)
At close: Aug 8, 2025, 3:30 PM IST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.32 | 2.46 | 2.24 | 2.46 | - | 9.82% | 121,477 |
| Aug 7, 2025 | 2.20 | 2.29 | 2.19 | 2.24 | - | - | 70,478 |
| Aug 6, 2025 | 2.34 | 2.36 | 2.23 | 2.24 | - | -4.27% | 164,098 |
| Aug 5, 2025 | 2.45 | 2.45 | 2.31 | 2.34 | - | -3.31% | 219,463 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.41 | 2.42 | - | -0.41% | 64,917 |
| Aug 1, 2025 | 2.50 | 2.51 | 2.41 | 2.43 | - | - | 74,848 |
| Jul 31, 2025 | 2.44 | 2.48 | 2.40 | 2.43 | - | -0.41% | 77,535 |
| Jul 30, 2025 | 2.48 | 2.54 | 2.44 | 2.44 | - | -0.81% | 99,967 |
| Jul 29, 2025 | 2.45 | 2.53 | 2.43 | 2.46 | - | - | 71,125 |
| Jul 28, 2025 | 2.48 | 2.52 | 2.45 | 2.46 | - | -2.77% | 106,475 |
| Jul 25, 2025 | 2.58 | 2.58 | 2.52 | 2.53 | - | -0.39% | 124,267 |
| Jul 24, 2025 | 2.61 | 2.61 | 2.53 | 2.54 | - | -2.31% | 78,826 |
| Jul 23, 2025 | 2.63 | 2.63 | 2.54 | 2.60 | - | 2.77% | 186,596 |
| Jul 22, 2025 | 2.55 | 2.64 | 2.51 | 2.53 | - | -1.56% | 299,517 |
| Jul 21, 2025 | 2.57 | 2.63 | 2.50 | 2.57 | - | - | 225,809 |
| Jul 18, 2025 | 2.59 | 2.61 | 2.52 | 2.57 | - | 0.39% | 162,324 |
| Jul 17, 2025 | 2.58 | 2.58 | 2.55 | 2.56 | - | 0.39% | 88,455 |
| Jul 16, 2025 | 2.55 | 2.59 | 2.54 | 2.55 | - | 0.39% | 130,211 |
| Jul 15, 2025 | 2.57 | 2.60 | 2.54 | 2.54 | - | -1.17% | 131,139 |
| Jul 14, 2025 | 2.52 | 2.60 | 2.50 | 2.57 | - | 1.98% | 188,608 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.49 | 2.52 | - | -1.18% | 142,692 |
| Jul 10, 2025 | 2.59 | 2.60 | 2.54 | 2.55 | - | - | 243,071 |
| Jul 9, 2025 | 2.58 | 2.67 | 2.55 | 2.55 | - | -1.92% | 193,608 |
| Jul 8, 2025 | 2.62 | 2.64 | 2.57 | 2.60 | - | -0.76% | 156,734 |
| Jul 7, 2025 | 2.65 | 2.65 | 2.60 | 2.62 | - | - | 127,861 |
| Jul 4, 2025 | 2.62 | 2.64 | 2.58 | 2.62 | - | 1.55% | 218,414 |
| Jul 3, 2025 | 2.61 | 2.64 | 2.57 | 2.58 | - | - | 163,117 |
| Jul 2, 2025 | 2.52 | 2.63 | 2.52 | 2.58 | - | 2.38% | 253,328 |
| Jul 1, 2025 | 2.61 | 2.63 | 2.51 | 2.52 | - | -3.08% | 385,025 |
| Jun 30, 2025 | 2.66 | 2.71 | 2.59 | 2.60 | - | -1.89% | 159,058 |
| Jun 27, 2025 | 2.54 | 2.66 | 2.54 | 2.65 | - | 4.33% | 349,514 |
| Jun 26, 2025 | 2.58 | 2.59 | 2.51 | 2.54 | - | -1.55% | 306,890 |
| Jun 25, 2025 | 2.65 | 2.65 | 2.56 | 2.58 | - | 0.78% | 90,798 |
| Jun 24, 2025 | 2.57 | 2.61 | 2.55 | 2.56 | - | -0.39% | 75,476 |
| Jun 23, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | - | -1.15% | 150,635 |
| Jun 20, 2025 | 2.60 | 2.64 | 2.59 | 2.60 | - | - | 105,460 |
| Jun 19, 2025 | 2.69 | 2.69 | 2.60 | 2.60 | - | -1.14% | 104,666 |
| Jun 18, 2025 | 2.69 | 2.70 | 2.63 | 2.63 | - | -0.75% | 81,498 |
| Jun 17, 2025 | 2.66 | 2.75 | 2.62 | 2.65 | - | -1.12% | 132,943 |
| Jun 16, 2025 | 2.71 | 2.73 | 2.67 | 2.68 | - | -1.83% | 89,141 |
| Jun 13, 2025 | 2.69 | 2.74 | 2.61 | 2.73 | - | 2.25% | 235,889 |
| Jun 12, 2025 | 2.61 | 2.69 | 2.60 | 2.67 | - | 0.75% | 170,168 |
| Jun 11, 2025 | 2.69 | 2.69 | 2.56 | 2.65 | - | -0.38% | 274,886 |
| Jun 10, 2025 | 2.68 | 2.69 | 2.62 | 2.66 | - | 0.38% | 249,168 |
| Jun 9, 2025 | 2.69 | 2.69 | 2.57 | 2.65 | - | - | 148,374 |
| Jun 6, 2025 | 2.72 | 2.72 | 2.60 | 2.65 | - | 1.15% | 191,875 |
| Jun 5, 2025 | 2.58 | 2.70 | 2.52 | 2.62 | - | 1.55% | 348,960 |
| Jun 4, 2025 | 2.69 | 2.69 | 2.57 | 2.58 | - | -2.64% | 209,611 |
| Jun 3, 2025 | 2.63 | 2.73 | 2.60 | 2.65 | - | 1.92% | 247,827 |
| Jun 2, 2025 | 2.70 | 2.71 | 2.57 | 2.60 | - | -3.70% | 276,060 |