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
2023-12-29 88.80 90.80 87.20 88.15 0.8M
2023-12-28 90.55 93.30 87.00 88.05 0.8M
2023-12-27 94.40 94.40 88.00 90.45 1.5M
2023-12-26 94.50 96.35 92.10 92.60 2.0M
2023-12-22 92.10 92.10 88.50 92.10 2.4M
2023-12-21 83.00 87.75 80.65 87.75 1.2M
2023-12-20 90.90 90.90 82.40 83.60 5.8M
2023-12-19 86.60 86.60 86.60 86.60 0.2M
2023-12-18 78.75 82.50 78.75 82.50 0.7M
2023-12-15 86.00 86.65 78.55 78.60 3.7M
2023-12-14 82.65 82.65 80.05 82.65 1.8M
2023-12-13 77.00 79.35 74.00 78.75 4.6M
2023-12-12 74.80 75.60 72.75 75.60 2.2M
2023-12-11 71.95 72.00 70.30 72.00 1.2M
2023-12-08 66.00 68.60 66.00 68.60 2.2M
2023-12-07 62.75 65.35 62.50 65.35 0.6M
2023-12-06 62.25 63.30 61.80 62.25 0.5M
2023-12-05 63.00 63.30 61.75 62.20 0.4M
2023-12-04 64.70 64.80 62.35 62.95 0.4M
2023-12-01 66.00 66.20 62.75 63.05 0.6M
2023-11-30 66.50 67.05 63.60 64.65 0.5M
2023-11-29 67.30 68.00 65.60 65.80 0.8M
2023-11-28 63.50 65.40 62.05 65.40 0.7M
2023-11-24 62.70 63.00 61.25 62.30 0.2M
2023-11-23 63.00 63.00 60.50 61.75 0.2M
2023-11-22 63.50 64.00 61.25 62.35 0.2M
2023-11-21 62.45 63.50 61.45 62.45 0.2M
2023-11-20 61.60 62.90 61.00 61.80 0.3M
2023-11-17 63.50 64.45 61.20 62.10 0.5M
2023-11-16 66.00 66.50 62.70 63.50 0.4M
2023-11-15 64.50 65.90 64.35 65.55 0.4M
2023-11-13 64.95 65.00 63.00 63.30 0.3M
2023-11-12 65.90 65.90 64.45 64.75 0.2M
2023-11-10 66.00 66.00 63.45 64.05 0.3M
2023-11-09 68.50 68.50 63.60 66.10 0.5M
2023-11-08 65.40 65.75 64.00 65.75 0.6M
2023-11-07 64.45 64.85 61.75 62.65 0.3M
2023-11-06 65.70 67.00 62.25 63.65 0.5M
2023-11-03 64.10 64.10 62.60 64.10 0.5M
2023-11-02 60.40 61.05 60.35 61.05 0.2M
2023-11-01 55.85 58.15 55.00 58.15 0.2M
2023-10-31 57.00 57.25 54.75 55.40 0.4M
2023-10-30 56.15 57.30 54.50 56.60 0.2M
2023-10-27 55.55 57.50 54.25 56.60 0.4M
2023-10-26 53.50 56.25 51.50 55.45 0.8M
2023-10-25 56.40 57.00 53.95 54.20 0.5M
2023-10-23 59.55 60.00 56.60 56.75 0.5M
2023-10-20 62.60 62.70 59.05 59.55 0.5M
2023-10-19 62.00 62.90 61.00 61.70 0.3M
2023-10-18 63.00 64.60 61.70 62.00 0.7M
2023-10-17 61.40 63.40 60.40 61.65 0.6M
2023-10-16 63.10 63.50 60.65 61.05 0.4M
2023-10-13 62.30 63.50 61.05 62.90 0.5M
2023-10-12 64.00 64.60 62.00 62.35 0.3M
2023-10-11 61.70 63.95 61.10 63.15 0.3M
2023-10-10 60.90 62.00 59.20 60.95 0.2M
2023-10-09 62.00 62.00 60.55 60.90 0.3M
2023-10-06 66.50 66.50 61.80 63.30 0.4M
2023-10-05 65.00 65.40 62.75 64.45 0.3M
2023-10-04 58.00 62.75 57.05 62.75 0.6M
2023-10-03 62.95 62.95 59.80 59.80 0.5M
2023-09-29 63.95 64.40 62.05 62.95 0.3M
2023-09-28 65.00 65.40 62.55 63.05 0.2M
2023-09-27 64.50 65.75 64.00 64.40 0.2M
2023-09-26 64.90 65.95 64.00 64.80 0.2M
2023-09-25 65.90 68.90 63.55 64.95 0.5M
2023-09-22 65.30 68.00 62.25 65.90 0.4M
2023-09-21 68.25 68.50 64.85 65.10 0.4M
2023-09-20 68.50 68.90 65.90 68.25 0.6M
2023-09-18 67.55 70.90 65.20 68.60 0.9M
2023-09-15 67.90 72.00 65.20 67.55 0.8M
2023-09-14 64.10 68.60 62.65 68.60 0.9M
2023-09-13 65.35 65.35 65.35 65.35 0.1M
2023-09-12 72.00 72.00 68.75 68.75 0.5M
2023-09-11 75.00 76.00 72.35 72.35 1.2M
2023-09-08 75.90 76.25 70.00 76.15 2.7M
2023-09-07 72.00 72.65 70.60 72.65 1.2M
2023-09-06 68.90 69.20 67.00 69.20 1.8M
2023-09-05 64.00 65.95 63.20 65.95 0.5M
2023-09-04 60.50 62.90 60.00 62.85 0.8M
2023-09-01 59.95 61.25 59.00 59.95 0.5M
2023-08-31 57.50 60.00 57.50 59.65 0.6M
2023-08-30 61.90 61.90 56.85 57.30 0.8M
2023-08-29 59.85 59.85 59.85 59.85 0.7M
2023-08-28 55.45 57.00 54.50 57.00 0.9M
2023-08-25 53.30 54.60 51.90 54.30 0.4M
2023-08-24 55.70 56.20 52.05 52.80 0.5M
2023-08-23 52.00 55.70 51.65 54.75 0.6M
2023-08-22 56.00 56.50 53.20 53.75 0.6M
2023-08-21 52.10 56.10 51.20 56.00 3.5M
2023-08-18 57.00 57.75 53.45 53.45 4.8M
2023-08-17 56.25 56.25 54.95 56.25 4.6M
2023-08-16 53.60 53.60 52.30 53.60 1.7M
2023-08-14 49.30 51.05 47.25 51.05 1.4M
2023-08-11 51.50 51.50 48.30 48.65 1.7M
2023-08-10 49.00 51.20 47.25 49.35 2.6M
2023-08-09 48.90 49.35 47.10 48.80 1.6M
2023-08-08 50.20 50.20 47.80 49.40 9.0M
2023-08-07 47.85 47.85 47.85 47.85 0.3M
2023-08-04 44.95 45.60 44.45 45.60 0.4M
2023-08-03 42.00 43.65 41.25 43.45 1.8M
2023-08-02 43.70 43.70 40.25 41.60 2.7M
2023-08-01 41.65 41.65 41.65 41.65 0.2M
2023-07-31 38.50 39.70 38.35 39.70 0.6M
2023-07-28 38.50 39.00 37.10 37.85 0.8M
2023-07-27 40.90 41.75 38.80 38.80 1.2M
2023-07-26 42.35 42.55 40.05 40.80 1.0M
2023-07-25 43.35 43.90 40.65 42.00 2.1M
2023-07-24 42.00 42.00 41.00 42.00 0.9M
2023-07-21 38.20 40.00 37.75 40.00 1.9M
2023-07-20 36.85 38.30 36.75 38.10 2.3M
2023-07-19 35.60 37.00 35.20 36.50 1.2M
2023-07-18 35.65 36.15 34.90 35.40 0.4M
2023-07-17 34.65 36.35 34.65 35.15 1.1M
2023-07-14 34.90 35.40 34.25 34.65 0.4M
2023-07-13 36.25 36.25 34.15 34.40 0.7M
2023-07-12 35.10 36.50 34.75 35.75 1.5M
2023-07-11 35.00 35.10 34.20 34.80 0.2M
2023-07-10 36.30 36.30 34.20 34.45 0.4M
2023-07-07 35.80 36.00 35.35 35.60 0.2M
2023-07-06 35.60 36.30 34.90 35.30 0.4M
2023-07-05 36.40 36.60 35.50 35.65 0.3M
2023-07-04 36.30 36.30 35.50 35.95 0.2M
2023-07-03 35.80 36.50 35.65 36.10 0.2M
2023-06-30 35.75 36.50 35.00 35.20 0.5M
2023-06-28 35.00 36.00 35.00 35.75 0.2M
2023-06-27 36.00 36.95 34.40 35.30 0.3M
2023-06-26 36.00 36.95 35.60 36.20 0.2M
2023-06-23 37.00 37.40 36.15 36.55 0.1M
2023-06-22 38.00 38.30 36.50 36.75 0.2M
2023-06-21 37.20 38.45 37.00 37.65 0.3M
2023-06-20 38.40 39.00 36.60 37.60 0.7M
2023-06-19 37.30 37.90 36.60 37.90 0.9M
2023-06-16 34.75 36.10 34.35 36.10 0.3M
2023-06-15 35.20 35.60 34.15 34.40 0.3M
2023-06-14 35.40 36.00 34.65 34.75 0.4M
2023-06-13 35.70 36.75 34.60 34.90 0.5M
2023-06-12 36.65 37.35 35.45 35.70 0.3M
2023-06-09 37.55 37.75 36.45 36.60 0.3M
2023-06-08 38.45 38.80 36.60 37.25 0.3M
2023-06-07 38.25 38.85 37.75 38.15 0.3M
2023-06-06 38.20 38.50 37.25 38.25 0.2M
2023-06-05 38.60 39.45 37.00 37.80 0.6M
2023-06-02 38.10 38.65 37.80 38.15 0.2M
2023-06-01 38.35 38.40 37.50 37.90 0.2M
2023-05-31 38.00 38.80 37.70 37.85 0.1M
2023-05-30 38.65 38.80 37.80 38.30 0.1M
2023-05-29 39.75 40.00 37.85 38.20 0.3M
2023-05-26 38.60 40.10 38.35 39.20 0.5M
2023-05-25 37.80 39.70 37.50 38.80 0.6M
2023-05-24 38.50 38.50 37.60 37.85 0.2M
2023-05-23 40.15 40.35 38.50 38.55 0.2M
2023-05-22 37.05 39.55 35.85 39.55 1.2M
2023-05-19 39.60 40.50 37.65 37.70 0.9M
2023-05-18 39.90 40.95 39.30 39.60 0.8M
2023-05-17 40.00 40.35 39.00 39.30 0.3M
2023-05-16 40.90 42.25 39.50 39.75 1.2M
2023-05-15 38.45 40.35 38.35 40.35 0.8M
2023-05-12 38.70 39.00 37.70 38.45 0.4M
2023-05-11 38.00 38.80 37.60 38.20 0.3M
2023-05-10 38.50 38.85 37.15 37.75 0.2M
2023-05-09 39.70 39.85 37.65 37.95 0.4M
2023-05-08 39.80 39.80 38.60 39.20 0.4M
2023-05-05 39.00 39.85 38.05 38.55 0.5M
2023-05-04 40.00 40.15 38.00 38.35 0.3M
2023-05-03 41.00 41.30 38.90 39.55 0.6M
2023-05-02 39.60 41.70 39.05 40.90 1.8M
2023-04-28 38.95 39.75 38.05 39.75 1.1M
2023-04-27 37.75 38.00 36.60 37.90 0.3M
2023-04-26 37.75 38.40 36.60 37.15 0.4M
2023-04-25 36.05 37.85 34.85 37.80 1.1M
2023-04-24 32.85 36.20 32.85 36.05 1.3M
2023-04-21 34.95 35.25 33.90 34.50 0.2M
2023-04-20 34.85 35.40 34.45 34.95 0.2M
2023-04-19 35.80 35.80 34.80 34.85 0.2M
2023-04-18 35.50 35.80 34.70 35.25 0.3M
2023-04-17 36.10 36.50 34.50 34.90 0.5M
2023-04-13 35.60 35.60 34.40 35.20 0.2M
2023-04-12 35.50 36.55 34.50 35.40 0.6M
2023-04-11 35.75 35.75 34.20 34.85 0.3M
2023-04-10 35.75 35.75 34.00 34.55 2.2M
2023-04-06 32.75 34.05 32.50 34.05 0.3M
2023-04-05 31.00 32.45 30.50 32.45 0.2M
2023-04-03 31.30 31.70 30.60 30.95 0.3M
2023-03-31 30.30 31.10 30.15 31.10 0.1M
2023-03-29 30.20 30.75 29.20 29.65 0.3M
2023-03-28 30.60 31.55 30.15 30.15 0.7M
2023-03-27 34.00 34.00 31.70 31.70 0.3M
2023-03-24 34.70 34.70 32.30 33.35 1.3M
2023-03-23 33.05 33.05 33.05 33.05 0.1M
2023-03-22 31.00 31.50 31.00 31.50 0.1M
2023-03-21 29.20 30.00 28.50 30.00 0.4M
2023-03-20 29.70 29.70 27.90 28.60 0.3M
2023-03-17 28.85 29.90 28.30 28.80 0.8M
2023-03-16 30.95 30.95 29.40 29.40 0.9M
2023-03-15 32.95 33.35 30.95 30.95 0.4M
2023-03-14 34.70 34.70 32.50 32.55 0.5M
2023-03-13 36.45 36.45 34.20 34.20 0.3M
2023-03-10 36.60 36.75 36.00 36.00 0.2M
2023-03-09 37.50 37.80 36.20 36.65 0.3M
2023-03-08 36.25 37.40 35.95 36.70 0.3M
2023-03-06 36.60 37.25 36.00 36.00 0.2M
2023-03-03 36.10 36.60 35.35 36.00 0.4M
2023-03-02 35.00 35.60 33.90 35.30 0.4M
2023-03-01 35.00 35.15 32.95 34.70 0.9M
2023-02-28 34.05 35.70 33.40 34.55 0.3M
2023-02-27 34.55 34.90 32.85 34.50 0.3M
2023-02-24 33.65 35.10 33.50 34.55 0.2M
2023-02-23 34.55 34.55 33.20 33.55 0.2M
2023-02-22 36.30 36.30 34.55 34.55 0.2M
2023-02-21 37.95 37.95 36.20 36.35 0.1M
2023-02-20 38.50 38.90 36.90 37.35 0.2M
2023-02-17 36.75 38.25 36.00 37.80 0.3M
2023-02-16 36.45 37.15 36.45 37.15 0.5M
2023-02-15 33.10 35.40 32.60 35.40 0.8M
2023-02-14 35.20 35.40 33.30 33.75 0.5M
2023-02-13 35.70 35.80 33.70 34.75 0.2M
2023-02-10 35.25 35.80 33.95 35.30 0.2M
2023-02-09 33.45 35.25 32.30 35.25 0.3M
2023-02-08 34.25 35.00 33.45 33.60 0.6M
2023-02-07 35.90 37.40 35.00 35.20 0.3M
2023-02-06 38.00 38.00 36.55 36.85 0.1M
2023-02-03 38.95 39.50 37.00 37.65 0.3M
2023-02-02 36.05 38.05 35.05 38.05 0.5M
2023-02-01 38.00 39.80 36.15 36.25 1.1M
2023-01-31 37.50 38.50 35.70 38.05 0.4M
2023-01-30 36.20 38.70 36.20 37.30 0.7M
2023-01-27 39.65 39.65 38.10 38.10 0.3M
2023-01-25 40.15 40.15 39.05 40.10 1.2M
2023-01-24 39.30 40.20 37.75 38.25 0.3M
2023-01-23 39.45 41.10 38.40 39.30 0.6M
2023-01-20 41.00 41.45 39.00 39.15 0.5M
2023-01-19 41.55 42.45 40.95 41.05 0.6M
2023-01-18 41.35 42.90 39.65 42.55 1.0M
2023-01-17 41.50 41.75 40.50 41.70 1.3M
2023-01-16 39.80 39.80 39.05 39.80 0.3M
2023-01-13 35.15 37.95 35.15 37.95 0.8M
2023-01-12 36.15 36.15 36.15 36.15 0.5M
2023-01-11 38.20 39.20 38.05 38.05 0.2M
2023-01-10 41.80 41.80 40.05 40.05 1.1M
2023-01-09 44.40 44.85 41.90 42.15 1.7M
2023-01-06 43.90 44.20 42.50 44.10 2.1M
2023-01-05 39.80 42.20 39.25 42.10 1.5M
2023-01-04 40.25 40.25 37.35 40.20 2.4M
2023-01-03 37.25 38.35 37.05 38.35 0.6M
2023-01-02 34.95 36.60 34.45 36.55 2.3M