Paras Defence and Space Technologies Limited - PARAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	661.45	646.95	646.95	662.95	641	350,834
September 05, 2025	668.1	660.95	660.95	668.1	654.25	224,095
September 04, 2025	673.9	665.65	665.65	682.1	658.95	414,439
September 03, 2025	669.55	664.4	664.4	677	660.15	291,323
September 02, 2025	667.6	669.75	669.75	683	659.4	449,158
September 01, 2025	648.5	662.75	662.75	669	642	374,414
August 29, 2025	640	648.7	648.7	655.95	633.9	372,085
August 28, 2025	650	640.4	640.4	662	635.2	358,761
August 26, 2025	672.45	651.8	651.8	673.75	649.95	453,527
August 25, 2025	692	672.45	672.45	692	666	421,283
August 22, 2025	682.05	683.85	683.85	709.45	674.6	975,943
August 21, 2025	680.55	679.15	679.15	692.25	672	527,981
August 20, 2025	682.85	681.1	681.1	690	675	335,115
August 19, 2025	679.85	680.75	680.75	683.05	670.3	276,910
August 18, 2025	676.95	676.3	676.3	682.45	663.95	476,365
August 14, 2025	670.7	667.25	667.25	671.9	658	235,135
August 13, 2025	659.95	670.45	670.45	672.6	655.2	505,055
August 12, 2025	652	656.35	656.35	663	644	356,504
August 11, 2025	631.95	652.6	652.6	672.8	611.3	989,027
August 08, 2025	655.95	624.5	624.5	656.3	621	430,239
August 07, 2025	642	649.65	649.15	657.4	633	471,361
August 06, 2025	659.85	643.55	643.05	667.9	638.2	438,974
August 05, 2025	652	651.55	651.05	665.65	645.5	522,115
August 04, 2025	620.25	641.85	641.36	653	608.6	948,917
August 01, 2025	664.5	631.85	631.85	666.8	621.7	554,754
July 31, 2025	674.9	661.7	661.7	683	655	598,464
July 30, 2025	678.1	684.8	684.8	695.9	678.1	586,366
July 29, 2025	699.4	674	674	700.9	660.7	1.26M
July 28, 2025	771.4	704.7	704.7	773.9	704.7	1.37M
July 25, 2025	811	783	783	811.8	775	524,075
July 24, 2025	797.8	809.6	809.6	815	795.8	323,365
July 23, 2025	812	797.8	797.8	815.4	795.2	328,455
July 22, 2025	800	811.5	811.5	820	790.7	906,828
July 21, 2025	794.9	774.9	774.9	795.8	772	545,303
July 18, 2025	807.7	795.4	795.4	814.2	792.5	254,325
July 17, 2025	812.7	807.7	807.7	816.9	805	258,927
July 16, 2025	813.9	807.6	807.6	815.6	805.1	322,568
July 15, 2025	794.1	808.4	808.4	812.9	789	446,853
July 14, 2025	811	793.5	793.5	813	787.2	673,317
July 11, 2025	835	813.2	813.2	843.8	810	665,297
July 10, 2025	855	836.4	836.4	861.9	827.2	806,700
July 09, 2025	858.1	850.7	850.7	866.8	843.3	817,987
July 08, 2025	897	861	861	897	852.2	1.37M
July 07, 2025	934	885.1	885.1	942	860.4	3.46M
July 04, 2025	858	933.6	933.6	933.6	856	4.77M
July 03, 2025	857	848.8	848.8	867.5	842.8	1.71M
July 02, 2025	818.85	848.1	848.1	851	816.1	2.38M
July 01, 2025	798.8	813.7	813.7	817.5	798.8	896,728
June 30, 2025	820.95	798.75	798.75	827.35	795	1.43M
June 27, 2025	814	814.95	814.95	817.65	806.45	598,476
June 26, 2025	800	806.6	806.6	818.95	794	1M
June 25, 2025	827.5	796.35	796.35	831.85	787.5	1.64M
June 24, 2025	875	823.65	823.65	878.7	820	2.46M
June 23, 2025	827	867.25	867.25	871.4	824.55	3.72M
June 20, 2025	820	827.1	827.1	834.5	809.4	1.37M
June 19, 2025	818	816.1	816.1	865.75	803.15	4.62M
June 18, 2025	817.55	816.2	816.2	829	808.1	871,172
June 17, 2025	816.95	814.75	814.75	830	810.2	922,562
June 16, 2025	820.05	816.2	816.2	830	802.45	1.06M
June 13, 2025	775	812.65	812.65	823	770	2.12M

Paras Defence and Space Technologies Limited (PARAS.NS) NSE