Paramount Communications Ltd

PCML
🏛️ india →
44.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.70 13.95 13.65 13.95 0.5M
2021-12-30 12.60 13.30 12.45 13.30 0.5M
2021-12-29 13.00 13.05 12.50 12.70 0.2M
2021-12-28 12.85 12.95 12.45 12.75 0.2M
2021-12-27 13.20 13.20 12.40 12.70 0.1M
2021-12-24 12.75 13.15 12.40 12.95 0.3M
2021-12-23 13.00 13.25 12.30 12.65 0.1M
2021-12-22 12.55 12.85 12.55 12.85 0.1M
2021-12-21 11.90 12.25 11.90 12.25 0.1M
2021-12-20 12.20 12.40 11.60 11.70 0.2M
2021-12-17 12.55 13.10 12.00 12.20 0.2M
2021-12-16 13.10 13.35 12.45 12.55 0.2M
2021-12-15 12.80 13.25 12.30 13.10 0.7M
2021-12-14 13.45 13.45 12.65 12.75 0.7M
2021-12-13 14.30 14.40 13.15 13.30 1.8M
2021-12-10 13.15 13.75 12.85 13.75 0.8M
2021-12-09 12.30 12.50 11.90 12.50 1.4M
2021-12-08 10.70 11.40 10.55 11.40 0.5M
2021-12-07 10.50 10.60 10.35 10.40 0.3M
2021-12-06 10.60 10.65 10.05 10.25 0.4M
2021-12-03 10.60 10.65 10.35 10.45 0.2M
2021-12-02 10.05 10.40 10.00 10.35 0.1M
2021-12-01 10.45 10.60 10.10 10.15 0.2M
2021-11-30 10.10 10.60 9.95 10.25 0.3M
2021-11-29 10.75 10.75 10.10 10.15 0.4M
2021-11-26 11.00 11.00 10.50 10.60 0.5M
2021-11-25 11.25 11.65 11.00 11.05 0.3M
2021-11-24 11.35 11.50 11.05 11.15 0.2M
2021-11-23 10.85 11.25 10.60 11.10 0.2M
2021-11-22 11.40 11.65 10.70 10.85 0.2M
2021-11-18 11.20 11.40 11.00 11.10 0.2M
2021-11-17 11.35 11.80 11.20 11.25 0.3M
2021-11-16 11.70 11.90 11.20 11.45 0.2M
2021-11-15 12.35 12.35 11.65 11.70 0.2M
2021-11-12 11.90 12.00 11.60 11.85 0.1M
2021-11-11 11.80 12.00 11.65 11.80 0.1M
2021-11-10 11.90 12.15 11.55 11.90 0.2M
2021-11-09 11.60 11.90 11.40 11.75 0.2M
2021-11-08 11.65 11.70 11.40 11.50 0.2M
2021-11-04 11.50 11.70 11.35 11.45 0.2M
2021-11-03 11.65 11.95 11.45 11.65 0.2M
2021-11-02 12.00 12.20 11.50 11.65 0.1M
2021-11-01 11.30 11.85 11.30 11.65 0.1M
2021-10-29 11.90 12.00 11.30 11.45 0.2M
2021-10-28 12.25 12.30 11.60 11.70 0.3M
2021-10-27 12.40 12.45 12.00 12.10 0.2M
2021-10-26 12.00 12.50 11.95 12.20 0.2M
2021-10-25 12.70 12.70 11.90 12.00 0.4M
2021-10-22 13.30 13.30 12.40 12.45 0.3M
2021-10-21 12.95 13.00 12.55 12.80 0.2M
2021-10-20 12.95 13.00 12.50 12.60 0.2M
2021-10-19 13.40 13.50 12.75 12.95 0.3M
2021-10-18 13.70 13.85 13.15 13.40 0.4M
2021-10-14 13.00 13.50 12.60 13.50 0.6M
2021-10-13 13.00 13.05 12.50 12.90 0.3M
2021-10-12 13.05 13.35 12.75 12.90 0.2M
2021-10-11 13.20 13.65 13.05 13.20 0.1M
2021-10-08 13.70 13.70 13.05 13.20 0.1M
2021-10-07 14.00 14.30 13.25 13.50 0.3M
2021-10-06 13.40 13.65 13.40 13.65 0.2M
2021-10-05 12.50 13.00 12.35 13.00 0.2M
2021-10-04 12.35 12.70 12.05 12.40 0.2M
2021-10-01 12.10 12.35 12.00 12.20 0.1M
2021-09-30 12.25 12.50 11.80 12.10 0.1M
2021-09-29 12.25 12.25 11.65 12.15 0.1M
2021-09-28 12.40 12.50 12.00 12.20 0.1M
2021-09-27 12.45 12.65 12.15 12.40 0.1M
2021-09-24 12.50 12.60 12.10 12.15 0.2M
2021-09-23 12.40 12.70 12.25 12.40 0.1M
2021-09-22 12.60 12.90 12.20 12.35 0.2M
2021-09-21 12.50 12.85 12.15 12.55 0.1M
2021-09-20 12.75 13.40 12.40 12.60 0.2M
2021-09-17 13.15 13.30 12.55 12.80 0.2M
2021-09-16 13.50 13.50 13.00 13.15 0.2M
2021-09-15 13.40 13.50 12.95 13.30 0.1M
2021-09-14 12.70 13.25 12.55 13.15 0.1M
2021-09-13 13.05 13.35 12.85 12.95 0.2M
2021-09-09 13.80 13.95 13.25 13.50 0.1M
2021-09-08 14.00 14.25 13.60 13.80 0.1M
2021-09-07 13.95 14.15 13.65 14.00 0.2M
2021-09-06 13.05 13.55 13.05 13.55 0.1M
2021-09-03 12.55 12.95 12.20 12.95 0.1M
2021-09-02 12.25 12.60 12.20 12.35 0.1M
2021-09-01 12.65 12.80 12.00 12.20 0.2M
2021-08-31 12.80 12.80 12.25 12.40 0.1M
2021-08-30 12.15 12.75 12.00 12.65 0.1M
2021-08-27 12.25 12.40 11.95 12.20 0.2M
2021-08-26 13.20 13.20 12.35 12.35 0.3M
2021-08-25 12.80 13.10 12.65 13.00 0.2M
2021-08-24 11.40 12.60 11.40 12.60 0.5M
2021-08-23 13.10 13.10 12.00 12.00 0.2M
2021-08-20 12.65 13.10 12.60 12.60 0.2M
2021-08-18 13.40 13.95 13.25 13.25 0.2M
2021-08-17 14.15 14.70 13.90 13.90 0.2M
2021-08-16 15.50 15.75 14.60 14.60 0.2M
2021-08-13 15.45 15.85 14.60 15.35 0.2M
2021-08-12 13.70 15.10 13.70 15.10 0.4M
2021-08-11 14.50 15.00 14.40 14.40 0.3M
2021-08-10 16.20 16.20 15.15 15.15 0.4M
2021-08-09 16.75 16.75 15.50 15.90 0.3M
2021-08-06 15.80 16.30 15.15 16.30 0.3M
2021-08-05 16.30 16.30 15.55 15.55 0.2M
2021-08-04 17.10 17.45 16.35 16.35 0.4M
2021-08-03 17.35 17.55 17.05 17.20 0.3M
2021-08-02 17.60 17.90 17.00 17.35 0.3M
2021-07-30 18.00 18.00 17.35 17.65 0.3M
2021-07-29 18.00 18.40 17.50 17.90 0.3M
2021-07-28 18.90 18.95 17.50 17.90 0.6M
2021-07-27 17.20 18.05 17.20 18.05 0.4M
2021-07-26 18.10 18.10 17.20 17.20 0.8M
2021-07-23 19.25 19.45 18.10 18.10 0.6M
2021-07-22 20.70 20.70 19.00 19.05 0.7M
2021-07-20 20.50 21.40 20.00 20.00 0.5M
2021-07-19 19.60 21.50 19.60 21.05 1.9M
2021-07-16 21.40 21.85 19.70 20.30 2.5M
2021-07-15 23.40 23.90 21.10 21.10 3.9M
2021-07-14 23.30 24.40 22.15 23.40 4.9M
2021-07-13 20.50 23.55 20.35 22.45 8.0M
2021-07-12 18.85 20.45 18.50 20.10 6.8M
2021-07-09 16.00 18.00 15.60 17.40 1.7M
2021-07-08 16.50 16.95 15.85 15.95 1.1M
2021-07-07 17.05 17.20 16.15 16.40 1.0M
2021-07-06 17.90 18.60 16.70 17.00 1.8M
2021-07-05 17.65 18.45 17.40 17.90 2.9M
2021-07-02 17.30 17.75 17.10 17.25 1.6M
2021-07-01 16.40 17.70 15.60 17.10 4.8M
2021-06-30 16.50 17.05 16.10 16.20 2.7M
2021-06-29 14.60 16.70 14.60 16.00 4.4M
2021-06-28 15.25 15.25 14.45 14.50 1.3M
2021-06-25 15.80 15.80 14.85 15.00 1.2M
2021-06-24 15.40 16.25 15.20 15.50 2.4M
2021-06-23 15.35 15.75 14.65 15.30 2.0M
2021-06-22 16.40 16.50 14.80 15.05 3.1M
2021-06-21 13.35 15.50 13.05 15.30 4.4M
2021-06-18 14.30 14.45 12.60 13.55 1.7M
2021-06-17 12.80 14.40 12.70 13.85 2.7M
2021-06-16 13.15 13.40 12.90 12.90 0.7M
2021-06-15 13.15 13.60 13.00 13.10 0.9M
2021-06-14 13.80 13.80 12.85 13.15 0.9M
2021-06-11 13.90 14.00 13.10 13.40 0.8M
2021-06-10 13.55 13.85 13.30 13.65 0.7M
2021-06-09 13.70 14.20 13.00 13.30 1.3M
2021-06-08 14.30 14.40 13.45 13.85 1.6M
2021-06-07 14.90 15.60 14.30 14.40 4.7M
2021-06-04 11.95 14.25 11.85 14.20 11.5M
2021-06-03 12.10 12.10 11.70 11.90 0.5M
2021-06-02 11.25 12.10 11.05 11.65 0.7M
2021-06-01 11.30 11.95 10.85 11.20 0.5M
2021-05-31 11.60 11.60 11.20 11.25 0.4M
2021-05-28 12.30 12.70 11.50 11.60 0.7M
2021-05-27 12.75 13.10 12.00 12.25 1.2M
2021-05-26 11.15 13.00 10.90 12.55 3.2M
2021-05-25 11.40 11.45 10.85 10.95 0.5M
2021-05-24 10.80 11.50 10.80 11.20 1.1M
2021-05-21 9.75 11.40 9.75 10.75 2.1M
2021-05-20 10.20 10.30 9.65 9.75 0.2M
2021-05-19 10.25 10.40 10.00 10.10 0.3M
2021-05-18 9.80 10.45 9.50 10.05 0.6M
2021-05-17 10.00 10.00 9.50 9.65 0.3M
2021-05-14 10.65 10.65 9.35 9.75 0.9M
2021-05-12 10.60 11.00 10.30 10.45 0.6M
2021-05-11 10.40 11.20 10.25 10.55 1.0M
2021-05-10 10.30 11.05 10.30 10.55 1.3M
2021-05-07 9.10 10.90 9.10 10.20 3.0M
2021-05-06 9.05 9.40 8.80 9.20 0.3M
2021-05-05 9.00 9.15 8.65 8.85 0.1M
2021-05-04 9.00 9.20 8.80 8.90 0.2M
2021-05-03 9.10 9.25 8.75 9.00 0.1M
2021-04-30 9.15 9.20 8.85 9.00 0.1M
2021-04-29 9.35 9.35 9.00 9.10 0.2M
2021-04-28 9.15 9.45 9.05 9.10 0.4M
2021-04-27 9.15 9.30 8.85 9.00 0.3M
2021-04-26 8.95 9.10 8.75 8.90 0.3M
2021-04-23 8.85 9.15 8.50 8.75 0.2M
2021-04-22 8.40 8.80 8.40 8.55 0.1M
2021-04-20 8.15 8.65 8.15 8.50 0.1M
2021-04-19 8.45 8.65 8.20 8.25 0.2M
2021-04-16 8.75 8.90 8.50 8.80 0.1M
2021-04-15 8.70 8.90 8.40 8.50 0.1M
2021-04-13 8.55 8.95 8.35 8.80 0.1M
2021-04-12 9.30 9.30 8.30 8.35 0.3M
2021-04-09 8.30 9.50 8.30 9.25 0.7M
2021-04-08 8.55 8.60 8.35 8.45 0.2M
2021-04-07 8.25 8.50 8.25 8.40 0.1M
2021-04-06 8.30 8.55 8.25 8.30 0.1M
2021-04-05 8.75 8.75 8.20 8.40 0.2M
2021-04-01 8.20 8.60 8.20 8.50 0.1M
2021-03-31 8.30 8.65 8.15 8.20 0.3M
2021-03-30 8.25 8.60 8.25 8.30 0.1M
2021-03-26 8.50 8.65 8.20 8.30 0.2M
2021-03-25 8.55 8.75 8.25 8.35 0.2M
2021-03-24 8.95 8.95 8.40 8.55 0.2M
2021-03-23 9.10 9.25 8.80 8.95 0.5M
2021-03-22 8.40 9.00 8.20 8.85 0.4M
2021-03-19 8.25 8.60 8.05 8.35 0.4M
2021-03-18 8.90 9.25 8.15 8.60 0.4M
2021-03-17 9.05 9.45 8.90 8.90 0.3M
2021-03-16 9.50 9.50 8.95 9.05 0.3M
2021-03-15 9.55 9.85 8.95 9.20 0.3M
2021-03-12 10.25 10.50 9.00 9.55 1.0M
2021-03-10 9.20 10.65 9.20 10.25 3.6M
2021-03-09 9.50 9.70 8.95 9.20 0.6M
2021-03-08 8.60 9.60 8.60 9.30 1.2M
2021-03-05 8.55 8.95 8.20 8.60 0.4M
2021-03-04 8.70 8.95 8.50 8.65 0.3M
2021-03-03 8.65 8.95 8.65 8.85 0.3M
2021-03-02 8.95 9.15 8.70 8.70 0.5M
2021-03-01 8.35 8.85 8.20 8.65 0.4M
2021-02-26 8.40 8.40 8.20 8.25 0.2M
2021-02-25 8.40 8.60 8.30 8.35 0.2M
2021-02-24 9.00 9.00 8.05 8.30 0.4M
2021-02-23 8.45 9.00 8.25 8.80 0.7M
2021-02-22 8.45 8.55 8.20 8.25 0.1M
2021-02-19 8.60 8.70 8.40 8.45 0.3M
2021-02-18 8.95 9.10 8.50 8.60 0.4M
2021-02-17 8.90 9.00 8.45 8.80 0.6M
2021-02-16 8.15 8.70 8.15 8.60 0.2M
2021-02-15 8.20 8.55 8.10 8.30 0.3M
2021-02-12 8.90 8.90 8.25 8.25 0.4M
2021-02-11 8.75 8.75 8.50 8.60 0.1M
2021-02-10 8.70 8.80 8.55 8.65 0.1M
2021-02-09 8.80 8.80 8.50 8.60 0.1M
2021-02-08 8.85 8.95 8.50 8.65 0.1M
2021-02-05 8.70 8.90 8.55 8.65 0.1M
2021-02-04 9.25 9.25 8.60 8.75 0.2M
2021-02-03 8.65 9.10 8.55 8.85 0.2M
2021-02-02 8.75 9.20 8.60 8.70 0.1M
2021-02-01 8.75 8.90 8.35 8.75 0.2M
2021-01-29 8.75 9.10 8.35 8.60 0.3M
2021-01-28 8.20 8.55 7.65 8.45 0.2M
2021-01-27 8.55 8.80 8.00 8.25 0.4M
2021-01-25 8.90 8.95 8.50 8.55 0.1M
2021-01-22 9.20 9.20 8.75 8.95 0.3M
2021-01-21 9.20 9.40 8.90 8.95 0.3M
2021-01-20 9.45 9.60 9.10 9.15 0.2M
2021-01-19 9.05 9.70 9.05 9.45 0.4M
2021-01-18 9.35 9.85 8.70 9.00 0.3M
2021-01-15 9.70 9.70 8.90 9.35 0.5M
2021-01-14 9.95 10.35 9.45 9.55 0.7M
2021-01-13 8.90 10.35 8.70 9.85 1.5M
2021-01-12 9.65 9.65 8.55 8.90 0.8M
2021-01-11 10.30 10.55 9.35 9.60 0.9M
2021-01-08 10.95 11.85 9.65 10.25 3.7M
2021-01-07 9.10 10.65 8.70 10.65 6.5M
2021-01-06 7.75 9.00 7.70 8.90 1.7M
2021-01-05 7.75 7.90 7.50 7.75 0.3M
2021-01-04 7.95 7.95 7.40 7.65 0.4M
2021-01-01 8.00 8.00 7.60 7.70 0.1M