Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 1,023.90
-1.90 (-0.19%)
Aug 8, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,031.20 | 1,048.80 | 1,017.50 | 1,023.90 | 1,023.90 | -0.19% | 19,551 |
| Aug 7, 2025 | 1,062.30 | 1,062.30 | 1,012.00 | 1,025.80 | 1,025.80 | -2.92% | 27,368 |
| Aug 6, 2025 | 1,049.00 | 1,065.00 | 1,027.00 | 1,056.70 | 1,056.70 | 1.49% | 25,493 |
| Aug 5, 2025 | 1,031.90 | 1,049.20 | 1,027.00 | 1,041.20 | 1,041.20 | 1.00% | 22,038 |
| Aug 4, 2025 | 1,097.00 | 1,132.00 | 978.10 | 1,030.90 | 1,030.90 | -6.08% | 207,329 |
| Aug 1, 2025 | 1,141.90 | 1,184.90 | 1,076.90 | 1,097.60 | 1,097.60 | -3.37% | 54,415 |
| Jul 31, 2025 | 1,216.50 | 1,226.00 | 1,002.00 | 1,135.90 | 1,135.90 | -8.96% | 356,002 |
| Jul 30, 2025 | 1,246.40 | 1,279.00 | 1,235.20 | 1,247.70 | 1,247.70 | 0.68% | 49,985 |
| Jul 29, 2025 | 1,221.80 | 1,244.90 | 1,185.30 | 1,239.30 | 1,239.30 | 1.43% | 23,304 |
| Jul 28, 2025 | 1,180.90 | 1,230.00 | 1,168.00 | 1,221.80 | 1,221.80 | 4.29% | 22,155 |
| Jul 25, 2025 | 1,244.30 | 1,244.30 | 1,166.10 | 1,171.50 | 1,171.50 | -5.66% | 31,503 |
| Jul 24, 2025 | 1,222.70 | 1,249.00 | 1,219.50 | 1,241.80 | 1,239.10 | 2.04% | 18,624 |
| Jul 23, 2025 | 1,220.00 | 1,276.00 | 1,198.10 | 1,217.00 | 1,214.35 | 0.91% | 113,740 |
| Jul 22, 2025 | 1,194.80 | 1,211.50 | 1,185.00 | 1,206.00 | 1,203.38 | 1.89% | 22,631 |
| Jul 21, 2025 | 1,170.60 | 1,205.00 | 1,170.60 | 1,183.60 | 1,181.03 | 0.21% | 19,198 |
| Jul 18, 2025 | 1,181.00 | 1,198.80 | 1,171.40 | 1,181.10 | 1,178.53 | -0.42% | 6,146 |
| Jul 17, 2025 | 1,219.10 | 1,219.10 | 1,182.70 | 1,186.10 | 1,183.52 | -1.73% | 8,329 |
| Jul 16, 2025 | 1,189.00 | 1,219.90 | 1,171.10 | 1,207.00 | 1,204.38 | 1.00% | 15,472 |
| Jul 15, 2025 | 1,166.10 | 1,200.00 | 1,165.00 | 1,195.00 | 1,192.40 | 2.08% | 17,954 |
| Jul 14, 2025 | 1,188.60 | 1,210.00 | 1,160.10 | 1,170.60 | 1,168.05 | -1.51% | 15,879 |
| Jul 11, 2025 | 1,200.60 | 1,200.60 | 1,164.30 | 1,188.60 | 1,186.02 | -1.00% | 17,176 |
| Jul 10, 2025 | 1,197.90 | 1,235.60 | 1,193.80 | 1,200.60 | 1,197.99 | 1.23% | 21,280 |
| Jul 9, 2025 | 1,162.60 | 1,197.80 | 1,159.90 | 1,186.00 | 1,183.42 | 2.14% | 11,181 |
| Jul 8, 2025 | 1,184.00 | 1,228.50 | 1,152.30 | 1,161.20 | 1,158.68 | -1.87% | 48,902 |
| Jul 7, 2025 | 1,217.80 | 1,242.80 | 1,170.00 | 1,183.30 | 1,180.73 | -2.33% | 29,148 |
| Jul 4, 2025 | 1,198.80 | 1,229.90 | 1,169.20 | 1,211.50 | 1,208.87 | 2.06% | 20,802 |
| Jul 3, 2025 | 1,163.70 | 1,219.00 | 1,153.10 | 1,187.00 | 1,184.42 | 2.51% | 19,424 |
| Jul 2, 2025 | 1,169.80 | 1,192.90 | 1,138.60 | 1,157.90 | 1,155.38 | -0.55% | 26,782 |
| Jul 1, 2025 | 1,170.00 | 1,244.40 | 1,150.90 | 1,164.30 | 1,161.77 | 0.18% | 72,740 |
| Jun 30, 2025 | 1,108.90 | 1,187.70 | 1,092.00 | 1,162.20 | 1,159.67 | 5.86% | 33,848 |
| Jun 27, 2025 | 1,112.70 | 1,116.80 | 1,091.10 | 1,097.90 | 1,095.51 | -0.34% | 13,340 |
| Jun 26, 2025 | 1,104.50 | 1,126.70 | 1,088.70 | 1,101.70 | 1,099.30 | 0.27% | 21,853 |
| Jun 25, 2025 | 1,095.00 | 1,115.40 | 1,091.00 | 1,098.70 | 1,096.31 | -0.12% | 13,418 |
| Jun 24, 2025 | 1,125.00 | 1,125.00 | 1,081.40 | 1,100.00 | 1,097.61 | 0.75% | 26,706 |
| Jun 23, 2025 | 1,084.90 | 1,108.80 | 1,065.10 | 1,091.80 | 1,089.43 | 0.64% | 20,189 |
| Jun 20, 2025 | 1,050.10 | 1,109.00 | 1,050.10 | 1,084.90 | 1,082.54 | 2.10% | 34,845 |
| Jun 19, 2025 | 1,088.60 | 1,125.90 | 1,049.30 | 1,062.60 | 1,060.29 | -3.28% | 82,800 |
| Jun 18, 2025 | 1,058.70 | 1,105.00 | 1,052.40 | 1,098.60 | 1,096.21 | 2.83% | 38,232 |
| Jun 17, 2025 | 1,089.80 | 1,100.00 | 1,061.00 | 1,068.40 | 1,066.08 | -1.03% | 19,599 |
| Jun 16, 2025 | 1,074.60 | 1,096.40 | 1,059.30 | 1,079.50 | 1,077.15 | -0.46% | 10,678 |
| Jun 13, 2025 | 1,035.00 | 1,099.80 | 1,035.00 | 1,084.50 | 1,082.14 | -0.77% | 26,892 |
| Jun 12, 2025 | 1,134.50 | 1,147.50 | 1,082.00 | 1,092.90 | 1,090.52 | -3.67% | 42,060 |
| Jun 11, 2025 | 1,140.60 | 1,160.00 | 1,114.10 | 1,134.50 | 1,132.03 | 0.27% | 26,732 |
| Jun 10, 2025 | 1,109.80 | 1,178.00 | 1,087.10 | 1,131.50 | 1,129.04 | 3.66% | 109,176 |
| Jun 9, 2025 | 1,074.20 | 1,106.00 | 1,072.30 | 1,091.60 | 1,089.23 | 2.15% | 43,079 |
| Jun 6, 2025 | 1,099.80 | 1,128.70 | 1,065.00 | 1,068.60 | 1,066.28 | -1.86% | 22,616 |
| Jun 5, 2025 | 1,110.00 | 1,140.00 | 1,076.70 | 1,088.80 | 1,086.43 | -0.95% | 60,654 |
| Jun 4, 2025 | 1,020.00 | 1,156.80 | 1,011.00 | 1,099.20 | 1,096.81 | 7.51% | 147,129 |
| Jun 3, 2025 | 1,035.00 | 1,045.00 | 1,015.20 | 1,022.40 | 1,020.18 | -0.93% | 40,278 |
| Jun 2, 2025 | 1,041.20 | 1,045.60 | 1,010.30 | 1,032.00 | 1,029.76 | 0.11% | 59,401 |