Paras Defence and Space Technologies Limited (PARAS.NS) NSE
638.95
-29.84999(-4.46%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
638.95
-29.84999(-4.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 667 | 638.95 | 638.95 | 671.35 | 637.15 | 972,850 |
| March 12, 2026 | 678.35 | 668.8 | 668.8 | 678.7 | 659.75 | 1.18M |
| March 11, 2026 | 705 | 680.8 | 680.8 | 724.95 | 675.5 | 1.77M |
| March 10, 2026 | 730.95 | 703.15 | 703.15 | 731.95 | 680.15 | 3.73M |
| March 09, 2026 | 764.35 | 718.55 | 718.55 | 769.9 | 708 | 3.69M |
| March 06, 2026 | 714.45 | 749.35 | 749.35 | 758.9 | 707.1 | 6.64M |
| March 05, 2026 | 745 | 717.15 | 717.15 | 760 | 702.2 | 6.79M |
| March 02, 2026 | 636 | 670.85 | 670.85 | 722.5 | 631.85 | 17.81M |
| February 27, 2026 | 639.5 | 637.8 | 637.8 | 645.45 | 632.25 | 286,918 |
| February 26, 2026 | 631 | 637.05 | 637.05 | 643.85 | 630.9 | 316,429 |
| February 25, 2026 | 633 | 631.1 | 631.1 | 640 | 628.15 | 173,471 |
| February 24, 2026 | 632.05 | 632.65 | 632.65 | 634.55 | 627.15 | 195,770 |
| February 23, 2026 | 643 | 637.4 | 637.4 | 646.35 | 632 | 204,165 |
| February 20, 2026 | 632.6 | 642.15 | 0 | 658 | 628.3 | 628,456 |
| February 19, 2026 | 641.95 | 630.25 | 0 | 646.9 | 629.9 | 190,079 |
| February 18, 2026 | 645 | 641.4 | 0 | 646 | 636 | 196,113 |
| February 17, 2026 | 633.3 | 640.35 | 0 | 653.7 | 633.3 | 270,173 |
| February 16, 2026 | 639 | 633.3 | 0 | 639 | 631.3 | 181,216 |
| February 13, 2026 | 651.4 | 639.6 | 0 | 653.65 | 638 | 222,121 |
| February 12, 2026 | 650.7 | 651.75 | 0 | 657.4 | 649 | 257,787 |
| February 11, 2026 | 666.15 | 658.95 | 0 | 667 | 654.15 | 236,389 |
| February 10, 2026 | 670.5 | 665.6 | 0 | 678.85 | 662.75 | 349,425 |
| February 09, 2026 | 647 | 670 | 0 | 673 | 644.8 | 458,842 |
| February 06, 2026 | 652.3 | 643.15 | 0 | 653.5 | 641.1 | 287,851 |
| February 05, 2026 | 661 | 653.55 | 0 | 662.1 | 644.2 | 378,348 |
| February 04, 2026 | 656 | 659.9 | 0 | 664.15 | 653 | 400,206 |
| February 03, 2026 | 687.95 | 659.8 | 0 | 688 | 651.05 | 579,785 |
| February 02, 2026 | 663.95 | 656.9 | 0 | 678.1 | 638 | 878,006 |
| February 01, 2026 | 719 | 655.3 | 0 | 735 | 624.15 | 2.89M |
| January 30, 2026 | 697 | 712.75 | 0 | 717 | 682.05 | 1.26M |
| January 29, 2026 | 693.1 | 699.9 | 0 | 705 | 680.1 | 1.02M |
| January 28, 2026 | 654.2 | 685.6 | 0 | 691.95 | 650 | 1.02M |
| January 27, 2026 | 630 | 645.55 | 0 | 651 | 618.85 | 611,467 |
| January 23, 2026 | 656.2 | 622.95 | 0 | 656.7 | 620 | 434,381 |
| January 22, 2026 | 639 | 648.15 | 0 | 653.5 | 630.65 | 382,243 |
| January 21, 2026 | 624 | 623.65 | 0 | 636 | 615 | 704,546 |
| January 20, 2026 | 653.7 | 626.3 | 0 | 657.75 | 621.3 | 540,137 |
| January 19, 2026 | 659 | 654.55 | 0 | 663.7 | 650 | 430,463 |
| January 16, 2026 | 673 | 662.25 | 0 | 674.9 | 656.1 | 390,286 |
| January 14, 2026 | 677.2 | 671.5 | 0 | 683.45 | 670 | 269,192 |
| January 13, 2026 | 685 | 678.4 | 0 | 695.15 | 675.05 | 271,917 |
| January 12, 2026 | 681.9 | 682.65 | 0 | 687.25 | 664 | 519,151 |
| January 09, 2026 | 686.7 | 680.2 | 0 | 710.7 | 675 | 861,661 |
| January 08, 2026 | 690 | 689.55 | 0 | 704 | 684.05 | 551,592 |
| January 07, 2026 | 691.8 | 692.7 | 0 | 694.8 | 684.5 | 208,598 |
| January 06, 2026 | 706 | 692.2 | 0 | 709.45 | 690.05 | 293,956 |
| January 05, 2026 | 688 | 702.7 | 0 | 713 | 684.95 | 1.07M |
| January 02, 2026 | 682 | 683.75 | 0 | 688.95 | 680.1 | 252,756 |
| January 01, 2026 | 685.45 | 683.95 | 0 | 687.5 | 678.75 | 188,669 |
| December 31, 2025 | 678 | 684.4 | 0 | 693.8 | 678 | 442,503 |
| December 30, 2025 | 685 | 679.9 | 0 | 688.95 | 670 | 343,184 |
| December 29, 2025 | 700 | 684.25 | 0 | 713.7 | 680.45 | 771,227 |
| December 26, 2025 | 671.1 | 698.45 | 0 | 716.5 | 668.7 | 1.47M |
| December 24, 2025 | 679.9 | 670.9 | 0 | 685.15 | 669 | 405,475 |
| December 23, 2025 | 664.7 | 676.75 | 0 | 682.4 | 657.2 | 783,562 |
| December 22, 2025 | 646 | 660.9 | 0 | 663.55 | 643.2 | 763,146 |
| December 19, 2025 | 627.35 | 639.45 | 0 | 641.3 | 618.65 | 349,476 |
| December 18, 2025 | 628 | 617.95 | 0 | 636 | 616.1 | 501,460 |
| December 17, 2025 | 648.8 | 628.65 | 0 | 649.05 | 626.15 | 399,390 |
| December 16, 2025 | 659.1 | 648.65 | 0 | 659.75 | 647 | 284,939 |