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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	695	703.9	703.9	707.7	694.05	353,822
December 03, 2025	703.75	698.1	698.1	710	690.2	361,341
December 02, 2025	714.6	706.25	706.25	715.85	704.1	300,494
December 01, 2025	724	715.5	715.5	727.95	714	356,231
November 28, 2025	719.25	717.65	717.65	736	711.4	497,693
November 27, 2025	723	719.25	719.25	736	715.75	558,801
November 26, 2025	713	718.6	718.6	721	710.65	494,917
November 25, 2025	714.45	710.45	710.45	723.7	707.65	682,145
November 24, 2025	722.9	708.9	708.9	725.55	701	555,570
November 21, 2025	744.05	721.4	721.4	744.95	719	658,184
November 19, 2025	738.6	721	721	739.7	717.35	531,351
November 18, 2025	754	736.1	736.1	763.9	735.55	948,289
November 17, 2025	774	753.4	753.4	789	748.3	2.32M
November 14, 2025	722.2	765.9	765.9	790	722.2	7.51M
November 13, 2025	705	718.75	718.75	732.25	704.85	1.33M
November 12, 2025	709.8	703.55	703.55	717	701.85	505,169
November 11, 2025	696.05	702.6	702.6	707	684.5	682,751
November 10, 2025	676.9	689.8	689.8	702.9	676	549,057
November 07, 2025	665	676.6	676.6	679.35	646.25	487,511
November 06, 2025	690.15	670.1	670.1	693.95	666.6	447,420
November 04, 2025	702	693.6	693.6	703.95	690.35	225,903
November 03, 2025	709.65	699.9	699.9	713.05	697	303,324
October 31, 2025	711	708.95	708.95	714.9	704.3	234,693
October 30, 2025	707.3	708.2	708.2	715	705.2	238,325
October 29, 2025	709.7	706.25	706.25	709.7	702.3	279,749
October 28, 2025	724.55	710.75	710.75	725.65	705	492,662
October 27, 2025	728	724.55	724.55	732	718.5	526,296
October 24, 2025	720	725.45	725.45	767.5	712.05	4.26M
October 23, 2025	718.95	705.75	705.75	720	703.9	247,976
October 21, 2025	715	715.15	715.15	718	711.2	127,631
October 20, 2025	707	711.5	711.5	713.2	697.2	282,451
October 17, 2025	702	705.45	705.45	723	698.5	539,016
October 16, 2025	704.9	703.1	703.1	708.9	698.1	220,384
October 15, 2025	699.85	703.5	703.5	710	692.1	387,335
October 14, 2025	711.75	699.85	699.85	726.7	696.15	576,802
October 13, 2025	718.35	707.6	707.6	718.35	702.05	375,118
October 10, 2025	723.8	721.95	721.95	734.95	718.55	485,326
October 09, 2025	712.95	720.65	720.65	724	708	359,177
October 08, 2025	707.05	710.75	710.75	723.75	705	522,485
October 07, 2025	726	710.8	710.8	726.1	708.4	265,839
October 06, 2025	727	723.2	723.2	737.5	716.8	686,813
October 03, 2025	697.9	725.8	725.8	731.15	695	972,936
October 01, 2025	671.9	691.05	691.05	700	670.55	537,471
September 30, 2025	673	670.9	670.9	682.1	661	290,989
September 29, 2025	697.35	670.8	670.8	709.8	666	698,253
September 26, 2025	713.8	694.8	694.8	723.75	690	558,875
September 25, 2025	705.05	710.5	710.5	726	703	425,068
September 24, 2025	709.85	709.3	709.3	722	704.5	397,284
September 23, 2025	735.75	713	713	736.6	711.55	517,247
September 22, 2025	746.05	734.25	734.25	759.95	730	485,599
September 19, 2025	738	748.05	748.05	752.75	732.5	469,701
September 18, 2025	751.45	740.25	740.25	753.45	736.6	662,376
September 17, 2025	739	747.85	747.85	765	733	1.2M
September 16, 2025	729	738.7	738.7	743.4	711.1	1.29M
September 15, 2025	694.7	722.3	722.3	737.65	694	2.1M
September 12, 2025	659.85	692.25	692.25	696	659.15	1.85M
September 11, 2025	665.8	654	654	674.9	650.8	351,958
September 10, 2025	645	663.4	663.4	667	645	382,739
September 09, 2025	647.95	644.5	644.5	655.9	641.25	194,815
September 08, 2025	661.45	646.95	646.95	662.95	641	350,834

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