Popular Vehicles and Services Limited (NSE:PVSL)
India · Delayed Price · Currency is INR 118.20
-3.65 (-3.00%)
Aug 13, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 121.99 | 125.99 | 118.16 | 119.09 | 119.09 | -2.27% | 68,132 |
| Aug 12, 2025 | 116.02 | 122.60 | 116.02 | 121.85 | 121.85 | 4.46% | 47,099 |
| Aug 11, 2025 | 116.00 | 117.53 | 113.25 | 116.65 | 116.65 | 0.94% | 36,989 |
| Aug 8, 2025 | 114.90 | 120.00 | 113.50 | 115.56 | 115.56 | 0.54% | 21,508 |
| Aug 7, 2025 | 119.99 | 119.99 | 111.97 | 114.94 | 114.94 | -3.94% | 54,497 |
| Aug 6, 2025 | 121.97 | 122.66 | 119.07 | 119.65 | 119.65 | -1.42% | 16,068 |
| Aug 5, 2025 | 121.50 | 122.77 | 120.66 | 121.37 | 121.37 | 0.17% | 10,643 |
| Aug 4, 2025 | 121.56 | 124.41 | 120.10 | 121.17 | 121.17 | -1.79% | 14,927 |
| Aug 1, 2025 | 123.40 | 124.79 | 120.65 | 123.38 | 123.38 | 0.91% | 26,749 |
| Jul 31, 2025 | 122.00 | 125.01 | 120.25 | 122.27 | 122.27 | -0.37% | 25,191 |
| Jul 30, 2025 | 122.70 | 124.77 | 120.10 | 122.72 | 122.72 | 0.02% | 31,798 |
| Jul 29, 2025 | 121.00 | 124.90 | 121.00 | 122.70 | 122.70 | 0.52% | 18,733 |
| Jul 28, 2025 | 124.59 | 126.09 | 120.20 | 122.06 | 122.06 | -2.03% | 24,470 |
| Jul 25, 2025 | 130.61 | 131.97 | 123.80 | 124.59 | 124.59 | -4.60% | 69,876 |
| Jul 24, 2025 | 131.30 | 132.60 | 129.25 | 130.60 | 130.60 | -0.77% | 33,214 |
| Jul 23, 2025 | 134.20 | 135.06 | 131.02 | 131.62 | 131.62 | -1.92% | 24,071 |
| Jul 22, 2025 | 133.14 | 135.10 | 130.27 | 134.20 | 134.20 | 1.78% | 68,023 |
| Jul 21, 2025 | 134.00 | 136.10 | 131.05 | 131.85 | 131.85 | -1.19% | 35,953 |
| Jul 18, 2025 | 133.20 | 136.00 | 130.50 | 133.44 | 133.44 | 1.18% | 64,947 |
| Jul 17, 2025 | 134.28 | 134.80 | 131.31 | 131.88 | 131.88 | -0.93% | 21,849 |
| Jul 16, 2025 | 136.00 | 137.43 | 132.36 | 133.12 | 133.12 | -1.38% | 75,553 |
| Jul 15, 2025 | 129.10 | 138.00 | 129.10 | 134.98 | 134.98 | 3.73% | 89,415 |
| Jul 14, 2025 | 131.50 | 134.09 | 129.00 | 130.13 | 130.13 | -1.52% | 167,667 |
| Jul 11, 2025 | 139.00 | 139.00 | 131.10 | 132.14 | 132.14 | -2.72% | 175,480 |
| Jul 10, 2025 | 137.00 | 137.48 | 133.23 | 135.84 | 135.84 | -0.44% | 39,080 |
| Jul 9, 2025 | 129.99 | 138.30 | 129.75 | 136.44 | 136.44 | 5.19% | 121,017 |
| Jul 8, 2025 | 129.50 | 131.00 | 128.53 | 129.71 | 129.71 | 0.32% | 20,210 |
| Jul 7, 2025 | 132.80 | 133.20 | 128.43 | 129.30 | 129.30 | -1.18% | 40,903 |
| Jul 4, 2025 | 133.61 | 134.00 | 128.30 | 130.85 | 130.85 | -1.33% | 48,005 |
| Jul 3, 2025 | 136.60 | 137.38 | 132.00 | 132.61 | 132.61 | -2.92% | 33,645 |
| Jul 2, 2025 | 138.00 | 138.90 | 131.57 | 136.60 | 136.60 | -0.62% | 136,619 |
| Jul 1, 2025 | 131.00 | 138.00 | 129.58 | 137.45 | 137.45 | 4.94% | 143,745 |
| Jun 30, 2025 | 129.90 | 131.45 | 127.81 | 130.98 | 130.98 | 1.02% | 50,613 |
| Jun 27, 2025 | 130.32 | 133.00 | 128.25 | 129.66 | 129.66 | -0.45% | 56,176 |
| Jun 26, 2025 | 128.20 | 131.95 | 127.00 | 130.25 | 130.25 | 2.41% | 93,590 |
| Jun 25, 2025 | 120.03 | 128.00 | 120.03 | 127.19 | 127.19 | 4.69% | 216,709 |
| Jun 24, 2025 | 120.60 | 123.24 | 119.00 | 121.49 | 121.49 | 0.74% | 38,914 |
| Jun 23, 2025 | 120.00 | 121.81 | 119.34 | 120.60 | 120.60 | -0.65% | 25,103 |
| Jun 20, 2025 | 121.72 | 123.00 | 119.01 | 121.39 | 121.39 | -0.27% | 32,507 |
| Jun 19, 2025 | 121.02 | 123.01 | 118.21 | 121.72 | 121.72 | 0.75% | 83,001 |
| Jun 18, 2025 | 122.10 | 123.39 | 120.00 | 120.81 | 120.81 | -0.93% | 65,625 |
| Jun 17, 2025 | 122.95 | 125.52 | 119.95 | 121.95 | 121.95 | 0.16% | 82,472 |
| Jun 16, 2025 | 118.30 | 124.75 | 115.45 | 121.75 | 121.75 | 1.16% | 83,103 |
| Jun 13, 2025 | 122.00 | 123.02 | 118.70 | 120.35 | 120.35 | -2.71% | 90,419 |
| Jun 12, 2025 | 127.24 | 128.59 | 123.30 | 123.70 | 123.70 | -2.05% | 56,115 |
| Jun 11, 2025 | 131.00 | 132.68 | 125.00 | 126.29 | 126.29 | -1.16% | 152,695 |
| Jun 10, 2025 | 126.50 | 127.99 | 125.43 | 127.77 | 127.77 | 1.38% | 62,230 |
| Jun 9, 2025 | 121.11 | 129.00 | 121.11 | 126.03 | 126.03 | 3.04% | 102,740 |
| Jun 6, 2025 | 121.99 | 123.39 | 120.50 | 122.31 | 122.31 | 0.91% | 53,072 |
| Jun 5, 2025 | 122.48 | 124.12 | 120.70 | 121.21 | 121.21 | -1.04% | 38,732 |