Paramatrix Technologies Limited (NSE:PARAMATRIX)
India
· Delayed Price · Currency is INR 67.90
0.00 (0.00%)
At close: Apr 28, 2026
Paramatrix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.59% | 1,200 |
| Jan 9, 2026 | 77.95 | 80.00 | 75.00 | 78.75 | 78.75 | 7.51% | 18,000 |
| Jan 8, 2026 | 77.00 | 77.00 | 73.00 | 73.25 | 73.25 | -4.87% | 12,000 |
| Jan 7, 2026 | 74.10 | 77.05 | 74.10 | 77.00 | 77.00 | -1.79% | 3,600 |
| Jan 6, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.64% | 1,200 |
| Dec 30, 2025 | 77.10 | 80.30 | 77.10 | 77.90 | 77.90 | -6.71% | 6,000 |
| Dec 26, 2025 | 79.20 | 84.10 | 79.20 | 83.50 | 83.50 | 4.24% | 12,000 |
| Dec 24, 2025 | 85.70 | 91.00 | 80.10 | 80.10 | 80.10 | 1.84% | 8,400 |
| Dec 23, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.45% | 1,200 |
| Dec 22, 2025 | 77.10 | 78.40 | 77.10 | 78.30 | 78.30 | -8.31% | 3,600 |
| Dec 5, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.70% | 1,200 |
| Dec 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 10,800 |
| Dec 3, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 8.31% | 25,200 |
| Dec 1, 2025 | 84.40 | 84.40 | 79.10 | 79.40 | 79.40 | -4.05% | 6,000 |
| Nov 28, 2025 | 82.70 | 82.95 | 82.70 | 82.75 | 82.75 | 6.02% | 6,000 |
| Nov 27, 2025 | 75.50 | 78.05 | 75.50 | 78.05 | 78.05 | 1.36% | 2,400 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.96% | 2,400 |
| Nov 24, 2025 | 76.20 | 85.00 | 76.20 | 77.75 | 77.75 | 0.84% | 7,200 |
| Nov 20, 2025 | 77.30 | 77.30 | 77.10 | 77.10 | 77.10 | -0.06% | 4,800 |
| Nov 19, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -5.10% | 1,200 |
| Nov 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.22% | 1,200 |
| Nov 14, 2025 | 83.95 | 87.00 | 81.50 | 82.30 | 82.30 | 12.66% | 20,400 |
| Nov 13, 2025 | 78.10 | 78.10 | 73.05 | 73.05 | 73.05 | -8.80% | 3,600 |
| Nov 12, 2025 | 80.00 | 80.10 | 80.00 | 80.10 | 80.10 | -3.03% | 2,400 |
| Nov 7, 2025 | 86.75 | 92.50 | 80.50 | 82.60 | 82.60 | -4.73% | 8,400 |
| Nov 6, 2025 | 86.95 | 87.00 | 84.80 | 86.70 | 86.70 | 4.46% | 28,800 |
| Oct 29, 2025 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | 0.61% | 22,800 |