Paramount Communications Ltd

PCML
🏛️ india →
44.48
Last Update: 2025-09-30
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
2022-12-30 34.90 34.90 32.05 34.90 2.7M
2022-12-29 33.25 33.25 33.25 33.25 0.3M
2022-12-28 31.70 31.70 31.70 31.70 0.4M
2022-12-27 30.20 30.20 29.80 30.20 1.0M
2022-12-26 26.10 28.80 26.10 28.80 1.4M
2022-12-23 27.45 27.45 27.45 27.45 0.2M
2022-12-22 30.10 30.10 28.85 28.85 1.1M
2022-12-21 29.45 30.80 28.15 30.35 4.3M
2022-12-20 29.70 29.70 27.15 29.35 2.8M
2022-12-19 28.40 28.40 27.50 28.40 4.6M
2022-12-16 27.05 27.05 26.80 27.05 5.0M
2022-12-15 25.80 25.80 25.80 25.80 0.4M
2022-12-14 24.60 24.60 24.60 24.60 0.4M
2022-12-13 23.45 23.45 23.45 23.45 0.2M
2022-12-12 22.35 22.35 22.35 22.35 0.4M
2022-12-09 21.25 22.10 21.00 21.30 0.2M
2022-12-08 22.20 22.30 21.15 21.60 0.2M
2022-12-07 20.85 21.65 20.10 21.65 0.3M
2022-12-06 21.15 21.45 20.30 20.65 0.3M
2022-12-05 22.20 22.20 20.95 21.05 0.5M
2022-12-02 22.00 22.65 21.30 22.05 0.6M
2022-12-01 21.25 21.60 21.00 21.60 0.3M
2022-11-30 21.20 21.90 20.45 20.60 0.8M
2022-11-29 21.80 22.65 21.50 21.50 0.8M
2022-11-28 23.25 23.95 22.55 22.60 0.4M
2022-11-25 24.00 24.20 23.25 23.70 0.4M
2022-11-24 24.50 25.30 23.40 24.00 0.7M
2022-11-23 23.50 24.15 23.25 24.15 0.7M
2022-11-22 22.25 23.00 21.50 23.00 0.3M
2022-11-21 22.15 22.50 21.25 21.95 0.3M
2022-11-18 22.65 22.90 21.65 22.15 0.4M
2022-11-17 21.65 23.45 21.30 22.70 0.8M
2022-11-16 22.35 22.95 22.35 22.35 0.7M
2022-11-15 23.00 25.40 23.00 23.50 1.4M
2022-11-14 24.20 24.20 24.20 24.20 0.1M
2022-11-11 28.00 28.00 25.45 25.45 1.0M
2022-11-10 26.75 26.75 26.05 26.75 0.8M
2022-11-09 25.50 25.50 24.30 25.50 1.2M
2022-11-07 24.00 24.30 23.60 24.30 2.0M
2022-11-04 23.00 23.15 20.95 23.15 3.3M
2022-11-03 22.05 22.05 22.05 22.05 0.4M
2022-11-02 21.00 21.00 19.60 21.00 1.0M
2022-11-01 20.00 20.00 20.00 20.00 0.2M
2022-10-31 18.45 19.05 18.15 19.05 0.5M
2022-10-28 18.15 18.15 18.15 18.15 0.1M
2022-10-27 17.00 17.30 16.50 17.30 0.3M
2022-10-25 16.75 16.85 16.05 16.50 0.1M
2022-10-24 16.80 16.90 16.30 16.75 0.1M
2022-10-21 16.40 16.45 16.05 16.25 0.1M
2022-10-20 16.35 16.40 16.05 16.25 0.1M
2022-10-19 16.35 16.60 16.00 16.20 0.1M
2022-10-18 16.40 16.50 16.05 16.15 0.1M
2022-10-17 16.75 16.95 16.00 16.20 0.1M
2022-10-14 17.00 17.45 16.70 16.75 0.1M
2022-10-13 17.30 17.30 16.50 16.70 0.1M
2022-10-12 16.85 17.10 16.25 16.95 0.2M
2022-10-11 17.40 17.50 16.50 16.70 0.3M
2022-10-10 18.00 18.10 17.10 17.20 0.2M
2022-10-07 17.85 18.30 17.85 18.00 0.1M
2022-10-06 17.85 18.25 17.60 17.75 0.2M
2022-10-04 18.15 18.70 17.25 17.85 0.2M
2022-10-03 17.50 18.45 17.50 18.15 0.2M
2022-09-30 18.00 18.20 17.65 17.95 0.3M
2022-09-29 17.35 17.60 17.10 17.60 0.3M
2022-09-28 15.50 16.80 15.50 16.80 0.2M
2022-09-27 16.65 16.70 15.50 16.00 0.4M
2022-09-26 17.00 17.35 16.30 16.30 0.3M
2022-09-23 18.25 18.25 17.00 17.15 0.5M
2022-09-22 18.00 18.40 17.30 17.70 0.3M
2022-09-21 18.40 18.40 17.65 17.75 0.2M
2022-09-20 18.30 18.45 18.00 18.15 0.3M
2022-09-19 18.80 18.85 17.75 17.90 0.3M
2022-09-16 17.15 18.75 17.10 18.55 0.7M
2022-09-15 18.65 18.85 17.95 17.95 0.5M
2022-09-14 19.00 19.40 18.75 18.85 0.5M
2022-09-13 19.50 19.90 19.00 19.70 0.6M
2022-09-12 20.25 20.90 19.80 20.00 0.6M
2022-09-09 21.65 21.65 20.00 20.10 0.9M
2022-09-08 22.50 22.50 20.60 21.00 0.9M
2022-09-07 19.95 21.95 19.55 21.65 1.4M
2022-09-06 21.60 22.45 20.00 20.20 1.8M
2022-09-05 23.50 25.50 21.30 21.50 3.7M
2022-09-02 24.30 24.30 22.20 23.55 8.1M
2022-09-01 19.45 22.10 19.10 22.10 4.3M
2022-08-30 16.25 19.00 16.10 18.45 4.1M
2022-08-29 16.10 16.20 15.50 16.05 1.0M
2022-08-26 16.50 17.25 16.40 16.55 0.9M
2022-08-25 16.70 17.35 16.25 16.45 2.0M
2022-08-24 14.75 16.60 14.50 16.20 2.0M
2022-08-23 15.85 16.15 14.25 14.55 1.4M
2022-08-22 14.90 15.70 14.75 15.45 1.8M
2022-08-19 14.00 14.95 13.60 14.60 2.1M
2022-08-18 13.50 13.75 13.30 13.60 0.5M
2022-08-17 13.00 14.00 12.90 13.40 0.3M
2022-08-16 13.30 13.50 13.10 13.15 0.2M
2022-08-12 13.05 13.90 12.85 13.15 0.7M
2022-08-11 13.40 13.95 12.80 13.00 0.4M
2022-08-10 13.85 13.85 13.05 13.20 1.3M
2022-08-08 11.95 13.65 11.80 12.75 1.2M
2022-08-05 13.00 13.15 11.70 11.95 0.6M
2022-08-04 10.95 13.10 10.95 13.00 1.1M
2022-08-03 11.15 11.20 10.95 10.95 0.1M
2022-08-02 10.95 11.25 10.95 11.00 0.1M
2022-08-01 10.85 11.20 10.85 11.10 0.2M
2022-07-29 11.20 11.20 10.80 10.85 0.2M
2022-07-28 11.05 11.10 10.85 11.05 0.1M
2022-07-27 11.05 11.10 10.75 10.95 0.1M
2022-07-26 11.15 11.40 10.95 11.00 0.1M
2022-07-25 11.40 11.45 11.10 11.20 0.1M
2022-07-22 11.25 11.40 11.10 11.25 0.1M
2022-07-21 11.00 11.40 11.00 11.15 0.1M
2022-07-20 11.40 11.50 11.15 11.20 0.1M
2022-07-19 11.25 11.55 11.05 11.20 0.2M
2022-07-18 11.00 11.30 11.00 11.15 0.1M
2022-07-15 10.90 11.35 10.80 11.00 0.1M
2022-07-14 11.10 11.40 10.95 11.00 0.1M
2022-07-13 11.30 11.55 11.10 11.20 0.1M
2022-07-12 11.05 11.90 11.05 11.40 0.2M
2022-07-11 11.05 12.90 10.80 11.05 0.2M
2022-07-08 11.10 11.10 10.80 10.95 0.0M
2022-07-07 11.00 11.10 10.65 10.85 0.0M
2022-07-06 11.15 11.15 10.50 10.95 0.1M
2022-07-05 11.15 11.15 10.85 11.00 0.1M
2022-07-04 10.80 11.00 10.75 10.90 0.1M
2022-07-01 10.95 11.05 10.55 10.95 0.1M
2022-06-30 11.35 11.35 10.80 10.85 0.0M
2022-06-29 11.30 11.30 10.90 11.05 0.0M
2022-06-28 11.20 11.20 10.85 11.10 0.1M
2022-06-27 11.00 11.40 10.85 11.00 0.1M
2022-06-24 10.95 11.25 10.65 10.90 0.1M
2022-06-23 11.20 11.20 10.60 10.65 0.1M
2022-06-22 11.20 11.50 10.30 10.90 0.2M
2022-06-21 10.40 11.90 9.95 11.20 0.4M
2022-06-20 10.35 10.75 9.80 9.95 0.1M
2022-06-17 10.60 10.85 10.40 10.50 0.1M
2022-06-16 11.25 11.25 10.40 10.70 0.1M
2022-06-15 11.60 11.60 11.00 11.00 0.1M
2022-06-14 10.90 11.20 10.80 11.10 0.0M
2022-06-13 11.25 11.30 10.80 11.00 0.2M
2022-06-10 11.70 11.75 11.45 11.45 0.1M
2022-06-09 11.30 12.20 11.30 11.65 0.2M
2022-06-08 11.65 12.05 11.40 11.50 0.1M
2022-06-07 11.70 11.90 11.55 11.70 0.1M
2022-06-06 12.05 12.05 11.50 11.65 0.1M
2022-06-03 12.00 12.20 11.85 12.00 0.1M
2022-06-02 11.70 12.10 11.70 11.95 0.2M
2022-06-01 11.80 12.35 11.60 11.90 0.2M
2022-05-31 11.80 12.25 11.40 11.60 0.3M
2022-05-30 11.90 11.95 11.20 11.65 0.3M
2022-05-27 10.95 11.15 10.80 11.00 0.1M
2022-05-26 10.95 11.40 10.70 10.80 0.1M
2022-05-25 11.45 11.45 10.80 11.00 0.1M
2022-05-24 11.05 11.45 10.75 11.00 0.1M
2022-05-23 11.95 11.95 11.05 11.15 0.1M
2022-05-20 11.75 11.85 11.30 11.40 0.0M
2022-05-19 11.20 11.45 10.90 11.10 0.1M
2022-05-18 11.35 11.80 11.35 11.55 0.1M
2022-05-17 10.80 11.50 10.80 11.30 0.1M
2022-05-16 11.10 11.35 10.65 10.75 0.2M
2022-05-13 10.85 11.45 10.70 10.90 0.3M
2022-05-12 11.00 11.00 10.25 10.45 0.2M
2022-05-11 11.90 11.90 10.70 11.25 0.1M
2022-05-10 12.15 12.15 11.70 11.75 0.1M
2022-05-09 11.75 12.10 11.25 11.90 0.1M
2022-05-06 12.30 12.30 11.80 12.15 0.1M
2022-05-05 12.70 12.95 12.40 12.45 0.1M
2022-05-04 13.15 13.50 12.60 12.75 0.4M
2022-05-02 12.25 13.50 12.25 13.10 0.3M
2022-04-29 12.65 12.80 12.30 12.45 0.2M
2022-04-28 12.80 12.85 12.30 12.45 0.1M
2022-04-27 12.80 13.00 12.35 12.70 0.2M
2022-04-26 12.50 13.20 12.20 12.85 0.3M
2022-04-25 12.70 12.80 12.10 12.35 0.2M
2022-04-22 13.10 13.15 12.35 12.80 0.4M
2022-04-21 12.45 13.30 11.85 13.30 1.4M
2022-04-20 12.40 12.40 11.85 12.10 0.1M
2022-04-19 12.20 12.40 11.80 12.05 0.2M
2022-04-18 12.40 12.45 11.35 12.00 0.2M
2022-04-13 12.80 13.50 12.20 12.45 0.2M
2022-04-12 12.60 13.30 12.05 12.65 0.2M
2022-04-11 13.25 13.55 12.50 12.85 0.5M
2022-04-08 13.95 13.95 12.80 13.20 0.8M
2022-04-07 12.35 12.70 12.35 12.70 0.1M
2022-04-06 11.55 11.55 11.50 11.55 0.1M
2022-04-05 10.95 11.00 10.80 11.00 0.0M
2022-04-04 10.35 10.50 10.20 10.50 0.2M
2022-04-01 9.80 10.15 9.80 10.00 0.5M
2022-03-31 10.35 10.45 9.65 9.70 0.3M
2022-03-30 10.65 10.65 9.95 10.10 0.3M
2022-03-29 10.95 11.05 10.45 10.45 0.3M
2022-03-28 11.30 11.60 10.50 10.95 0.7M
2022-03-25 11.35 11.90 10.90 11.05 0.2M
2022-03-24 11.80 11.80 11.30 11.35 0.2M
2022-03-23 12.00 12.00 11.50 11.60 0.1M
2022-03-22 12.20 12.40 11.70 11.80 0.2M
2022-03-21 12.20 12.50 11.70 11.95 0.1M
2022-03-17 12.50 12.80 12.10 12.20 0.1M
2022-03-16 12.00 12.65 11.80 12.50 0.1M
2022-03-15 12.00 12.20 11.90 12.05 0.0M
2022-03-14 12.00 12.65 11.80 12.20 0.1M
2022-03-11 12.50 12.65 12.15 12.30 0.1M
2022-03-10 12.60 12.80 12.20 12.40 0.1M
2022-03-09 11.95 12.30 11.50 12.20 0.1M
2022-03-08 12.00 12.00 11.50 11.75 0.1M
2022-03-07 12.30 12.30 11.75 11.85 0.2M
2022-03-04 12.55 12.55 11.80 12.35 0.1M
2022-03-03 12.35 12.50 12.05 12.30 0.2M
2022-03-02 11.55 11.95 11.40 11.95 0.2M
2022-02-28 11.45 11.90 11.00 11.40 0.1M
2022-02-25 10.60 11.65 10.60 11.55 0.1M
2022-02-24 11.10 11.55 11.10 11.10 0.1M
2022-02-23 11.30 11.85 11.30 11.65 0.1M
2022-02-22 11.30 11.85 11.30 11.40 0.1M
2022-02-21 12.05 12.45 11.85 11.85 0.2M
2022-02-18 12.55 12.90 12.30 12.45 0.1M
2022-02-17 12.90 12.90 12.45 12.55 0.1M
2022-02-16 12.70 13.05 12.00 12.90 0.2M
2022-02-15 11.85 12.80 11.85 12.45 0.1M
2022-02-14 12.85 12.85 12.20 12.30 0.2M
2022-02-11 13.15 13.15 12.60 12.80 0.1M
2022-02-10 12.90 13.25 12.55 13.15 0.1M
2022-02-09 13.15 13.15 12.35 12.65 0.1M
2022-02-08 12.80 13.25 12.80 12.95 0.1M
2022-02-07 13.40 13.70 13.05 13.15 0.1M
2022-02-04 13.35 13.60 13.10 13.40 0.2M
2022-02-03 13.70 13.70 13.00 13.15 0.2M
2022-02-02 13.30 14.00 13.30 13.40 0.2M
2022-02-01 13.30 13.80 13.30 13.35 0.1M
2022-01-31 14.20 14.20 13.25 13.30 0.1M
2022-01-28 13.90 14.35 13.80 13.90 0.1M
2022-01-27 13.60 14.00 13.15 13.70 0.1M
2022-01-25 12.70 13.55 12.35 13.55 0.1M
2022-01-24 13.45 14.20 12.90 12.95 0.3M
2022-01-21 14.00 14.20 13.40 13.55 0.2M
2022-01-20 14.45 14.45 13.90 14.10 0.1M
2022-01-19 14.35 14.35 13.85 14.25 0.1M
2022-01-18 15.25 15.25 14.20 14.35 0.3M
2022-01-17 15.00 15.20 14.55 14.90 0.2M
2022-01-14 14.70 15.20 14.15 14.75 0.4M
2022-01-13 15.20 15.25 14.50 14.60 0.3M
2022-01-12 16.15 16.15 14.75 15.20 0.7M
2022-01-11 15.40 15.40 15.05 15.40 0.6M
2022-01-10 14.35 14.70 13.30 14.70 0.4M
2022-01-07 14.25 14.40 13.90 14.00 0.3M
2022-01-06 14.25 14.40 13.55 14.05 0.3M
2022-01-05 13.90 14.50 13.25 14.25 0.3M
2022-01-04 15.20 15.25 13.90 13.90 0.6M
2022-01-03 14.40 14.60 14.20 14.60 0.4M