Paramount Communications Limited (BOM:530555)
India
· Delayed Price · Currency is INR 32.87
-0.53 (-1.59%)
At close: Mar 6, 2026
Paramount Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.94 | 32.45 | 32.87 | 32.87 | -1.59% | 40,112 |
| Mar 5, 2026 | 33.96 | 34.01 | 32.80 | 33.40 | 33.40 | 0.48% | 22,567 |
| Mar 4, 2026 | 33.66 | 34.10 | 32.56 | 33.24 | 33.24 | -2.69% | 59,919 |
| Mar 2, 2026 | 33.90 | 34.75 | 33.44 | 34.16 | 34.16 | -1.98% | 61,950 |
| Feb 27, 2026 | 34.89 | 35.68 | 34.16 | 34.85 | 34.85 | 1.90% | 40,355 |
| Feb 26, 2026 | 36.00 | 36.00 | 33.77 | 34.20 | 34.20 | 0.12% | 28,221 |
| Feb 25, 2026 | 34.50 | 35.55 | 33.35 | 34.16 | 34.16 | -2.65% | 53,609 |
| Feb 24, 2026 | 35.69 | 35.72 | 34.57 | 35.09 | 35.09 | -3.25% | 34,750 |
| Feb 23, 2026 | 36.47 | 37.13 | 35.98 | 36.27 | 36.27 | -0.79% | 15,857 |
| Feb 20, 2026 | 35.51 | 37.35 | 35.51 | 36.56 | 36.56 | 0.91% | 18,680 |
| Feb 19, 2026 | 36.80 | 37.29 | 35.67 | 36.23 | 36.23 | -0.28% | 21,404 |
| Feb 18, 2026 | 37.00 | 37.00 | 36.10 | 36.33 | 36.33 | -1.20% | 28,107 |
| Feb 17, 2026 | 34.53 | 37.22 | 34.53 | 36.77 | 36.77 | 6.49% | 41,888 |
| Feb 16, 2026 | 36.39 | 36.39 | 34.46 | 34.53 | 34.53 | -3.39% | 33,729 |
| Feb 13, 2026 | 35.83 | 36.58 | 35.60 | 35.74 | 35.74 | -3.20% | 37,381 |
| Feb 12, 2026 | 39.25 | 39.26 | 36.21 | 36.92 | 36.92 | -5.86% | 42,834 |
| Feb 11, 2026 | 39.29 | 39.48 | 38.51 | 39.22 | 39.22 | -0.18% | 22,429 |
| Feb 10, 2026 | 38.15 | 40.46 | 38.15 | 39.29 | 39.29 | 1.95% | 70,712 |
| Feb 9, 2026 | 38.44 | 39.51 | 38.30 | 38.54 | 38.54 | 0.36% | 19,434 |
| Feb 6, 2026 | 38.70 | 39.25 | 37.70 | 38.40 | 38.40 | -2.04% | 32,410 |
| Feb 5, 2026 | 39.61 | 39.61 | 38.35 | 39.20 | 39.20 | -0.41% | 34,071 |
| Feb 4, 2026 | 39.69 | 41.05 | 38.40 | 39.36 | 39.36 | 1.00% | 217,537 |
| Feb 3, 2026 | 38.97 | 38.97 | 37.37 | 38.97 | 38.97 | 19.98% | 220,909 |
| Feb 2, 2026 | 32.42 | 33.00 | 31.40 | 32.48 | 32.48 | -0.67% | 75,436 |
| Feb 1, 2026 | 33.57 | 33.67 | 32.50 | 32.70 | 32.70 | -2.30% | 37,993 |
| Jan 30, 2026 | 33.18 | 33.57 | 32.44 | 33.47 | 33.47 | 0.87% | 17,505 |
| Jan 29, 2026 | 35.85 | 35.85 | 32.76 | 33.18 | 33.18 | -6.38% | 30,913 |
| Jan 28, 2026 | 34.20 | 35.97 | 33.32 | 35.44 | 35.44 | 3.63% | 51,985 |
| Jan 27, 2026 | 31.00 | 34.86 | 31.00 | 34.20 | 34.20 | 9.09% | 119,983 |
| Jan 23, 2026 | 32.65 | 32.65 | 31.20 | 31.35 | 31.35 | -3.72% | 23,831 |
| Jan 22, 2026 | 32.05 | 32.95 | 31.73 | 32.56 | 32.56 | 1.94% | 61,964 |
| Jan 21, 2026 | 32.48 | 32.94 | 31.59 | 31.94 | 31.94 | -2.44% | 75,846 |
| Jan 20, 2026 | 34.70 | 34.70 | 32.35 | 32.74 | 32.74 | -4.66% | 49,323 |
| Jan 19, 2026 | 34.82 | 34.95 | 34.25 | 34.34 | 34.34 | -1.38% | 31,578 |
| Jan 16, 2026 | 34.50 | 35.37 | 34.50 | 34.82 | 34.82 | -0.46% | 23,874 |
| Jan 14, 2026 | 35.07 | 35.62 | 34.88 | 34.98 | 34.98 | -0.96% | 35,717 |
| Jan 13, 2026 | 35.65 | 35.84 | 34.90 | 35.32 | 35.32 | 0.66% | 33,789 |
| Jan 12, 2026 | 35.52 | 35.96 | 34.55 | 35.09 | 35.09 | -2.23% | 38,978 |
| Jan 9, 2026 | 36.59 | 36.88 | 35.58 | 35.89 | 35.89 | -2.02% | 64,168 |
| Jan 8, 2026 | 38.60 | 38.60 | 36.50 | 36.63 | 36.63 | -3.73% | 51,924 |
| Jan 7, 2026 | 38.95 | 38.95 | 37.87 | 38.05 | 38.05 | -1.25% | 48,746 |
| Jan 6, 2026 | 38.00 | 39.07 | 37.99 | 38.53 | 38.53 | 0.55% | 28,987 |
| Jan 5, 2026 | 39.90 | 40.00 | 38.07 | 38.32 | 38.32 | -3.06% | 60,524 |
| Jan 2, 2026 | 39.12 | 39.72 | 38.80 | 39.53 | 39.53 | 1.05% | 31,176 |
| Jan 1, 2026 | 39.00 | 39.94 | 38.79 | 39.12 | 39.12 | -1.29% | 71,296 |
| Dec 31, 2025 | 38.36 | 42.02 | 38.36 | 39.63 | 39.63 | 2.06% | 40,941 |
| Dec 30, 2025 | 40.91 | 40.91 | 38.30 | 38.83 | 38.83 | -3.77% | 110,940 |
| Dec 29, 2025 | 39.61 | 40.71 | 38.57 | 40.35 | 40.35 | 3.14% | 139,646 |
| Dec 26, 2025 | 38.64 | 42.40 | 38.16 | 39.12 | 39.12 | 3.25% | 812,495 |
| Dec 24, 2025 | 35.65 | 38.74 | 35.65 | 37.89 | 37.89 | 6.10% | 111,162 |
| Dec 23, 2025 | 35.10 | 36.00 | 35.05 | 35.71 | 35.71 | 1.88% | 38,624 |
| Dec 22, 2025 | 35.05 | 35.94 | 34.92 | 35.05 | 35.05 | -0.76% | 59,506 |
| Dec 19, 2025 | 34.90 | 35.42 | 34.66 | 35.32 | 35.32 | 1.64% | 48,728 |
| Dec 18, 2025 | 34.95 | 35.22 | 34.54 | 34.75 | 34.75 | -1.53% | 27,850 |
| Dec 17, 2025 | 35.98 | 36.02 | 35.16 | 35.29 | 35.29 | -1.92% | 23,135 |
| Dec 16, 2025 | 37.00 | 37.00 | 35.80 | 35.98 | 35.98 | -2.97% | 58,476 |
| Dec 15, 2025 | 41.40 | 41.40 | 36.11 | 37.08 | 37.08 | 0.46% | 28,587 |
| Dec 12, 2025 | 37.00 | 37.20 | 36.50 | 36.91 | 36.91 | 0.27% | 43,143 |
| Dec 11, 2025 | 35.64 | 37.00 | 35.41 | 36.81 | 36.81 | 2.65% | 52,486 |
| Dec 10, 2025 | 36.19 | 36.66 | 35.49 | 35.86 | 35.86 | -0.33% | 31,348 |
| Dec 9, 2025 | 36.80 | 36.80 | 34.00 | 35.98 | 35.98 | 2.24% | 67,766 |
| Dec 8, 2025 | 37.00 | 37.00 | 34.67 | 35.19 | 35.19 | -3.06% | 36,655 |
| Dec 5, 2025 | 37.11 | 37.20 | 36.00 | 36.30 | 36.30 | -2.13% | 43,267 |
| Dec 4, 2025 | 38.03 | 38.54 | 36.95 | 37.09 | 37.09 | -2.85% | 23,112 |
| Dec 3, 2025 | 38.52 | 38.90 | 38.00 | 38.18 | 38.18 | -1.09% | 16,712 |
| Dec 2, 2025 | 39.32 | 39.43 | 38.34 | 38.60 | 38.60 | -2.62% | 88,646 |
| Dec 1, 2025 | 39.44 | 39.96 | 38.88 | 39.64 | 39.64 | 0.41% | 18,969 |
| Nov 28, 2025 | 39.65 | 40.30 | 39.04 | 39.48 | 39.48 | -1.62% | 76,102 |
| Nov 27, 2025 | 39.81 | 40.24 | 39.68 | 40.13 | 40.13 | 1.26% | 22,185 |
| Nov 26, 2025 | 40.95 | 40.95 | 39.50 | 39.63 | 39.63 | 0.97% | 19,119 |
| Nov 25, 2025 | 39.05 | 39.50 | 39.00 | 39.25 | 39.25 | 0.51% | 29,293 |
| Nov 24, 2025 | 39.16 | 40.27 | 38.88 | 39.05 | 39.05 | -1.66% | 21,494 |
| Nov 21, 2025 | 40.22 | 40.22 | 39.65 | 39.71 | 39.71 | -1.22% | 34,254 |
| Nov 20, 2025 | 39.86 | 40.79 | 39.86 | 40.20 | 40.20 | -0.96% | 36,268 |
| Nov 19, 2025 | 40.54 | 40.82 | 39.93 | 40.59 | 40.59 | 0.59% | 23,068 |
| Nov 18, 2025 | 41.49 | 41.49 | 39.86 | 40.35 | 40.35 | -1.49% | 88,290 |
| Nov 17, 2025 | 39.79 | 41.45 | 39.79 | 40.96 | 40.96 | 2.94% | 50,817 |
| Nov 14, 2025 | 40.56 | 41.80 | 39.22 | 39.79 | 39.79 | -3.19% | 155,804 |
| Nov 13, 2025 | 42.00 | 42.00 | 40.66 | 41.10 | 41.10 | -2.05% | 28,199 |
| Nov 12, 2025 | 41.00 | 42.00 | 40.80 | 41.96 | 41.96 | 3.25% | 78,759 |
| Nov 11, 2025 | 40.68 | 41.00 | 39.54 | 40.64 | 40.64 | 1.42% | 55,388 |
| Nov 10, 2025 | 41.79 | 41.87 | 39.82 | 40.07 | 40.07 | -4.02% | 69,864 |
| Nov 7, 2025 | 42.50 | 42.50 | 41.20 | 41.75 | 41.75 | -0.60% | 18,849 |
| Nov 6, 2025 | 43.49 | 43.49 | 41.87 | 42.00 | 42.00 | -2.10% | 44,590 |
| Nov 4, 2025 | 45.54 | 45.54 | 42.75 | 42.90 | 42.90 | -1.02% | 21,600 |
| Nov 3, 2025 | 43.33 | 43.53 | 42.91 | 43.34 | 43.34 | 0.16% | 68,968 |
| Oct 31, 2025 | 43.65 | 44.03 | 43.20 | 43.27 | 43.27 | -1.28% | 17,896 |
| Oct 30, 2025 | 44.00 | 44.14 | 43.45 | 43.83 | 43.83 | -0.07% | 12,873 |
| Oct 29, 2025 | 43.50 | 44.10 | 43.00 | 43.86 | 43.86 | 1.32% | 43,590 |
| Oct 28, 2025 | 43.41 | 44.35 | 43.10 | 43.29 | 43.29 | -1.75% | 32,641 |
| Oct 27, 2025 | 44.13 | 44.71 | 43.70 | 44.06 | 44.06 | 0.14% | 34,416 |
| Oct 24, 2025 | 45.19 | 45.19 | 43.62 | 44.00 | 44.00 | -1.94% | 34,621 |
| Oct 23, 2025 | 43.98 | 45.40 | 43.05 | 44.87 | 44.87 | 4.28% | 65,648 |
| Oct 21, 2025 | 42.75 | 43.09 | 42.64 | 43.03 | 43.03 | 1.39% | 15,051 |
| Oct 20, 2025 | 42.00 | 43.09 | 42.00 | 42.44 | 42.44 | -1.30% | 42,916 |
| Oct 17, 2025 | 43.62 | 43.62 | 42.60 | 43.00 | 43.00 | -0.35% | 31,567 |
| Oct 16, 2025 | 43.56 | 44.20 | 43.10 | 43.15 | 43.15 | -0.94% | 92,388 |
| Oct 15, 2025 | 43.21 | 43.70 | 43.06 | 43.56 | 43.56 | 0.81% | 42,764 |
| Oct 14, 2025 | 43.32 | 44.28 | 43.08 | 43.21 | 43.21 | -1.48% | 36,993 |
| Oct 13, 2025 | 44.93 | 44.95 | 43.52 | 43.86 | 43.86 | -2.08% | 47,710 |