Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Paramount Communications Limited (PARACABLES.BO)

50.20
-0.97
(-1.90%)
At close: April 29 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202550.3152.2549.7050.2050.20149,536
Apr 28, 202551.3551.9950.1751.1751.17103,380
Apr 25, 202557.7957.7950.8551.3851.3881,057
Apr 24, 202552.5455.2552.5053.6453.6488,679
Apr 23, 202554.7454.7452.1152.8252.82196,514
Apr 22, 202552.5354.2351.6953.8253.82149,532
Apr 21, 202552.6152.9251.3952.5552.5548,397
Apr 17, 202551.9952.2351.2951.5851.5842,517
Apr 16, 202552.2152.7051.2151.5651.5682,582
Apr 15, 202550.0051.4249.7551.1451.14138,093
Apr 11, 202548.7949.4048.0048.9548.95180,835
Apr 9, 202547.8947.9046.5247.0247.0221,968
Apr 8, 202550.2050.2047.0047.9147.9127,578
Apr 7, 202545.0547.0044.5946.2446.24337,046
Apr 4, 202551.7551.7549.3049.7049.7085,291
Apr 3, 202550.3152.0050.0051.8351.83107,756
Apr 2, 202551.2452.2049.6351.3951.39130,231
Apr 1, 202549.3651.6549.0351.3551.3567,674
Mar 28, 202551.2252.9649.0949.3649.36515,573
Mar 27, 202549.5151.9047.9351.1851.18313,522
Mar 26, 202551.7152.3049.2149.4649.46159,804
Mar 25, 202554.5954.8751.3151.6251.62434,511
Mar 24, 202556.0157.4553.4053.8153.81561,991
Mar 21, 202554.6657.1054.3055.6655.66251,834
Mar 20, 202556.4457.4654.4354.7454.74196,076
Mar 19, 202552.9956.5052.9956.3156.31142,921
Mar 18, 202550.7953.4350.7952.4452.44154,795
Mar 17, 202551.0952.0850.0550.4550.45299,031
Mar 13, 202553.4053.8950.5751.0151.01213,010
Mar 12, 202553.7053.7252.5053.2953.2988,672
Mar 11, 202553.0053.9352.0352.7852.78142,934
Mar 10, 202556.1457.2753.5154.0154.01158,117
Mar 7, 202556.4558.1755.9757.1157.11175,360
Mar 6, 202556.7157.7555.2756.5056.50165,061
Mar 5, 202553.4656.7252.6955.8255.8287,158
Mar 4, 202550.8954.1049.9552.4252.42114,716
Mar 3, 202554.9654.9650.0051.3851.38154,639
Feb 28, 202555.8856.0053.3953.7553.75277,812
Feb 27, 202559.0160.2255.5156.1756.17113,864
Feb 25, 202561.5163.1459.1459.5959.59131,005
Feb 24, 202564.1665.0861.9062.4362.43138,728
Feb 21, 202560.5164.7360.5164.1664.16110,716
Feb 20, 202562.2663.7160.3463.3663.36114,098
Feb 19, 202556.0161.9056.0161.0761.07156,327
Feb 18, 202560.0060.0056.0556.8556.85286,269
Feb 17, 202561.0661.0657.5958.8858.88300,701
Feb 14, 202561.6063.6759.3159.8859.88190,350
Feb 13, 202561.3062.5260.0260.3960.39166,511
Feb 12, 202563.8263.8259.6761.2961.29337,582
Feb 11, 202567.0067.0061.9262.5762.57167,920
Feb 10, 202568.9868.9865.6566.0066.00163,394
Feb 7, 202570.9071.5066.7367.7067.70198,335
Feb 6, 202570.8370.8368.8769.8569.85157,959
Feb 5, 202567.5670.5566.2469.8569.85208,917
Feb 4, 202564.8166.5064.5066.2566.25252,167
Feb 3, 202563.9564.9461.1163.8463.84494,779
Feb 1, 202572.9973.5469.0069.3569.35218,175
Jan 31, 202570.1572.4369.7972.1572.15126,541
Jan 30, 202571.0571.3069.6670.8770.8762,279
Jan 29, 202568.9070.3267.9469.7269.7287,839
Jan 28, 202570.0070.0063.6567.4167.41274,967
Jan 27, 202569.2070.5066.4367.5967.59332,910
Jan 24, 202571.5072.7270.1170.5670.56188,214
Jan 23, 202572.0073.6971.9972.2472.2493,683
Jan 22, 202574.5075.5971.1772.6072.60126,855
Jan 21, 202577.0077.3474.0074.4874.48126,529
Jan 20, 202577.9977.9975.0076.3076.3059,916
Jan 17, 202576.4077.1875.4076.7876.78121,721
Jan 16, 202576.2777.3775.2775.7975.79176,226
Jan 15, 202577.0077.0074.0774.8774.8776,267
Jan 14, 202578.0078.0073.1175.5975.59113,365
Jan 13, 202577.0878.2972.7173.1973.19233,848
Jan 10, 202579.3279.6075.9578.4378.43319,774
Jan 9, 202582.0783.0079.2779.5779.57246,741
Jan 8, 202584.8085.9582.0682.9582.95121,973
Jan 7, 202581.0185.3080.9784.7684.76184,942
Jan 6, 202585.4186.3279.9680.5580.55525,454
Jan 3, 202584.7487.3584.7485.5885.58249,553
Jan 2, 202583.9986.0782.1584.8384.83216,432
Jan 1, 202583.9883.9882.3382.7682.76157,800
Dec 31, 202483.7683.7680.8282.7682.76278,670
Dec 30, 202482.4884.9981.3882.2182.21493,143
Dec 27, 202484.9984.9980.4980.8980.89126,550
Dec 26, 202485.3985.4283.1483.7683.76223,195
Dec 24, 202486.2386.2383.5083.8183.81270,692
Dec 23, 202486.5787.7583.5085.5085.50292,870
Dec 20, 202487.2390.0184.3384.8784.87525,470
Dec 19, 202481.4485.9081.1085.0985.09518,365
Dec 18, 202484.0886.4082.7583.7183.71532,845
Dec 17, 202482.7085.4081.5884.5184.51660,432
Dec 16, 202481.1685.3381.1683.3883.38666,569
Dec 13, 202478.7982.4078.2180.0680.06332,714
Dec 12, 202482.6483.5078.5679.0579.05450,659
Dec 11, 202483.4885.9781.9682.4082.40379,219
Dec 10, 202477.2485.0074.2582.7082.701,225,391
Dec 9, 202477.5078.2875.7075.8675.86168,595
Dec 6, 202473.5678.3072.2976.5876.58535,844
Dec 5, 202470.0174.1969.9573.4773.47192,680
Dec 4, 202469.5171.2569.5169.9169.91215,695
Dec 3, 202469.1770.4069.1569.6669.66194,274
Dec 2, 202471.9971.9967.7068.7868.78215,074
Nov 29, 202471.0672.4270.3671.8371.83108,602
Nov 28, 202471.0272.4569.9771.1371.1381,876
Nov 27, 202469.2071.7568.0170.3770.37237,787
Nov 26, 202469.3669.3668.1069.0169.0145,226
Nov 25, 202468.9969.7467.9368.1868.18127,036
Nov 22, 202466.7967.3264.5366.7866.78129,635
Nov 21, 202466.0666.8164.8665.5565.5599,974
Nov 19, 202466.7468.7565.7966.4666.46206,609
Nov 18, 202468.5868.5865.6166.0266.0291,785
Nov 14, 202466.7069.2066.4667.3567.35221,769
Nov 13, 202468.5069.4165.8066.2566.25204,973
Nov 12, 202471.9971.9968.0168.4268.42116,352
Nov 11, 202472.7572.7570.3370.6770.67237,830
Nov 8, 202474.9574.9571.2971.5871.58149,723
Nov 7, 202476.7076.7073.5573.7473.74149,824
Nov 6, 202472.9374.4372.3974.2174.21314,689
Nov 4, 202474.0174.4371.3071.5871.58206,809
Nov 1, 202472.7074.2072.7073.9573.9568,013
Oct 31, 202473.4774.5971.0572.6772.67258,682
Oct 29, 202469.8471.5768.2971.3271.32313,272
Oct 28, 202468.5670.9067.0568.2768.27407,285
Oct 25, 202471.4971.4967.0067.9567.95278,266
Oct 24, 202471.5071.6568.5970.3070.30216,538
Oct 23, 202468.2771.5667.0069.6769.67306,202
Oct 22, 202471.5172.7668.9069.5569.55551,056
Oct 21, 202476.0076.3372.6272.8872.88246,627
Oct 18, 202475.0376.7274.0175.6575.65191,713
Oct 17, 202477.9278.4676.3576.6676.66173,743
Oct 16, 202477.5278.2176.5777.8877.88175,632
Oct 15, 202478.0079.1977.2877.5277.5287,473
Oct 14, 202479.4481.4576.8077.5177.51475,441
Oct 11, 202480.2080.2078.5079.0679.06183,898
Oct 10, 202479.0080.3578.3479.2679.26265,886
Oct 9, 202481.1981.6977.4578.1378.13366,803
Oct 8, 202475.0180.3175.0179.8279.82389,606
Oct 7, 202481.7882.1075.1076.0176.01373,939
Oct 4, 202484.0085.7678.9379.5479.54579,048
Oct 3, 202486.0188.4782.6883.8783.871,759,865
Oct 1, 202486.3990.2285.8088.9588.95389,518
Sep 30, 202486.1187.6085.0086.0586.05147,411
Sep 27, 202488.8589.0086.2386.7586.75327,133
Sep 26, 202488.0191.2487.2387.6987.69132,102
Sep 25, 202490.9591.2188.3389.4389.43179,461
Sep 24, 202492.5193.3789.8090.3790.37576,189
Sep 23, 202493.2196.0092.1192.5392.53613,944
Sep 20, 202492.4493.7891.4793.1393.13348,956
Sep 19, 202497.9597.9590.6091.1291.121,021,436
Sep 18, 202495.3798.7693.7496.0596.05574,693
Sep 17, 202495.0996.1793.1094.9794.97273,114
Sep 16, 202496.57100.6994.1494.8494.841,378,724
Sep 13, 202490.2598.7890.0494.8894.882,921,152
Sep 12, 202489.9490.6888.3290.1490.14265,810
Sep 11, 202490.8492.9587.9388.5188.511,009,276
Sep 10, 202489.1194.7789.1190.3590.35733,969
Sep 9, 202490.0091.0486.1088.8988.89361,330
Sep 6, 202491.3493.2088.4789.6989.69829,786
Sep 5, 202489.4294.4589.0090.1290.121,365,419
Sep 4, 202487.3690.4587.0088.0088.001,052,990
Sep 3, 202490.6091.8387.6087.9387.93222,552
Sep 2, 202490.0194.9789.4489.9589.951,381,102
Aug 30, 202489.7590.3286.5388.8188.81383,884
Aug 29, 202488.4490.0085.2388.1788.17319,588
Aug 28, 202488.8990.4286.4986.6986.69610,268
Aug 26, 202482.6992.8081.6888.0888.082,018,000
Aug 23, 202479.7082.6979.2181.1481.14420,983
Aug 22, 202480.1381.5079.3579.7579.75147,687
Aug 21, 202481.4481.4477.7079.5679.56507,580
Aug 20, 202481.9882.7079.5379.9679.96228,614
Aug 19, 202480.8783.0580.3480.9080.90101,799
Aug 16, 202480.2081.4678.2879.5679.56251,455
Aug 14, 202481.9381.9378.3578.5978.59333,205
Aug 13, 202483.1686.1579.4680.6380.63482,857
Aug 12, 202481.9886.7880.3883.3483.34309,294
Aug 9, 202484.8086.4579.2380.3880.38326,682
Aug 8, 202482.9087.6781.2583.6383.631,196,287
Aug 7, 202477.0083.6774.7781.7681.76698,738
Aug 6, 202474.3276.8472.3072.8772.8793,689
Aug 5, 202475.3676.5074.7974.7974.79137,435
Aug 2, 202478.0381.0076.5678.7278.72379,739
Aug 1, 202482.2182.6577.5678.9778.97410,703
Jul 31, 202480.8082.4480.0281.6481.64399,148
Jul 30, 202478.3081.9376.6279.5379.53766,248
Jul 29, 202476.0178.9475.4878.0378.03680,497
Jul 26, 202474.4976.7973.9075.1975.19142,591
Jul 25, 202471.1573.4071.1573.1473.14109,414
Jul 24, 202473.7473.7471.7972.1472.1445,334
Jul 23, 202471.0072.9469.0572.3672.36185,455
Jul 22, 202471.5173.8370.5071.1671.16162,748
Jul 19, 202473.8673.8671.6572.8572.85143,261
Jul 18, 202474.5675.8071.6572.9872.98117,291
Jul 16, 202474.7076.3073.1973.6573.65213,703
Jul 15, 202472.5076.5170.1675.2375.23157,678
Jul 12, 202476.5976.5972.7372.8772.87127,965
Jul 11, 202478.4978.5974.0576.5576.55549,356
Jul 10, 202476.1679.5076.0077.9477.94151,280
Jul 9, 202480.9982.2479.0079.8179.8154,934
Jul 8, 202485.5086.0078.8580.6680.66404,404
Jul 5, 202481.8483.0080.7083.0083.00482,077
Jul 4, 202476.4079.0575.3679.0579.05302,475
Jul 3, 202471.7175.2971.7175.2975.29209,612
Jul 2, 202472.9072.9071.0071.7171.7142,667
Jul 1, 202473.9473.9471.8072.4072.4098,748
Jun 28, 202471.9074.3070.2073.4173.4131,115
Jun 27, 202472.4072.4070.3671.1471.1433,449
Jun 26, 202472.8973.0071.8572.1172.1163,466
Jun 25, 202473.3973.3972.1472.2672.2650,767
Jun 24, 202471.9873.8970.0073.2973.2976,886
Jun 21, 202472.9973.5271.0071.2771.27171,453
Jun 20, 202472.8474.0072.0072.9872.9882,772
Jun 19, 202474.0075.4571.9172.6572.65170,908
Jun 18, 202478.0078.0073.9074.1774.17142,379
Jun 14, 202473.6675.1973.6674.4174.41104,513
Jun 13, 202473.9875.2273.5074.1474.1491,387
Jun 12, 202474.5075.1073.6074.0374.0373,089
Jun 11, 202475.8076.4573.9074.5774.5775,790
Jun 10, 202478.9579.2074.5075.1775.1760,490
Jun 7, 202474.0077.0072.5276.7776.77102,233
Jun 6, 202470.9975.2070.1073.9873.98158,830
Jun 5, 202469.0074.4568.3071.7171.7167,897
Jun 4, 202475.0075.0071.8971.8971.8961,273
Jun 3, 202482.0082.0074.9075.6775.67104,729
May 31, 202477.9980.5576.5578.4278.4275,126
May 30, 202483.8983.8978.0078.3078.30136,675
May 29, 202481.1081.1078.0179.9079.9057,612
May 28, 202487.0087.0080.3081.3781.37218,592
May 27, 202484.5184.5184.5184.5184.5120,040
May 24, 202479.3582.0078.5080.4980.49188,325
May 23, 202479.0079.4076.3079.3679.36287,136
May 22, 202471.9075.6271.9075.6275.62231,431
May 21, 202473.9973.9971.4072.0272.0234,333
May 17, 202471.1673.0071.1672.2972.2960,281
May 16, 202473.3974.0072.1572.6672.6613,945
May 15, 202472.8073.3071.7372.2872.2826,103
May 14, 202475.0675.0671.0071.4971.4955,671
May 13, 202471.7074.1571.0073.6273.6265,924
May 10, 202467.0071.4066.0071.4071.4089,968
May 9, 202469.8770.4067.4068.0068.0067,451
May 8, 202470.0170.8769.2669.7769.7726,541
May 7, 202471.5073.0069.9070.0170.0140,168
May 6, 202472.5675.2072.1072.7372.7373,836
May 3, 202476.9177.0073.8274.6874.6831,006
May 2, 202472.4276.8471.8075.4075.4037,714
Apr 30, 202476.0177.0072.4273.4973.49267,660
Apr 29, 202478.9978.9976.0076.2376.2356,743