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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	632.6	642.15	642.15	658	628.3	628,456
February 19, 2026	641.95	630.25	630.25	646.9	629.9	190,059
February 18, 2026	645	641.4	641.4	646	636	196,113
February 17, 2026	633.3	640.35	640.35	653.7	633.3	270,173
February 16, 2026	639	633.3	633.3	639	631.3	181,216
February 13, 2026	651.4	639.6	639.6	653.65	638	222,121
February 12, 2026	650.7	651.75	651.75	657.4	649	257,787
February 11, 2026	666.15	658.95	658.95	667	654.15	236,389
February 10, 2026	670.5	665.6	665.6	678.85	662.75	349,425
February 09, 2026	647	670	670	673	644.8	458,842
February 06, 2026	652.3	643.15	643.15	653.5	641.1	287,851
February 05, 2026	661	653.55	653.55	662.1	644.2	378,348
February 04, 2026	656	659.9	659.9	664.15	653	400,206
February 03, 2026	687.95	659.8	659.8	688	651.05	579,785
February 02, 2026	663.95	656.9	656.9	678.1	638	878,006
February 01, 2026	719	655.3	655.3	735	624.15	2.89M
January 30, 2026	697	712.75	712.75	717	682.05	1.26M
January 29, 2026	693.1	699.9	699.9	705	680.1	1.02M
January 28, 2026	654.2	685.6	685.6	691.95	650	1.02M
January 27, 2026	630	645.55	645.55	651	618.85	611,467
January 23, 2026	656.2	622.95	622.95	656.7	620	434,233
January 22, 2026	639	648.15	648.15	653.5	630.65	382,243
January 21, 2026	624	623.65	623.65	636	615	704,546
January 20, 2026	653.7	626.3	626.3	657.75	621.3	540,137
January 19, 2026	659	654.55	654.55	663.7	650	430,463
January 16, 2026	673	662.25	662.25	674.9	656.1	390,286
January 14, 2026	677.2	671.5	671.5	683.45	670	269,192
January 13, 2026	685	678.4	678.4	695.15	675.05	271,897
January 12, 2026	681.9	682.65	682.65	687.25	664	519,081
January 09, 2026	686.7	680.2	680.2	710.7	675	861,661
January 08, 2026	690	689.55	689.55	704	684.05	551,592
January 07, 2026	691.8	692.7	692.7	694.8	684.5	208,598
January 06, 2026	706	692.2	692.2	709.45	690.05	293,956
January 05, 2026	688	702.7	702.7	713	684.95	1.07M
January 02, 2026	682	683.75	683.75	688.95	680.1	252,756
January 01, 2026	685.45	683.95	683.95	687.5	678.75	188,669
December 31, 2025	678	684.4	684.4	693.8	678	442,503
December 30, 2025	685	679.9	679.9	688.95	670	343,184
December 29, 2025	700	684.25	684.25	713.7	680.45	771,128
December 26, 2025	671.1	698.45	698.45	716.5	668.7	1.47M
December 24, 2025	679.9	670.9	670.9	685.15	669	405,328
December 23, 2025	664.7	676.75	676.75	682.4	657.2	783,562
December 22, 2025	646	660.9	660.9	663.55	643.2	763,146
December 19, 2025	627.35	639.45	639.45	641.3	618.65	349,476
December 18, 2025	628	617.95	617.95	636	616.1	501,460
December 17, 2025	648.8	628.65	628.65	649.05	626.15	399,390
December 16, 2025	659.1	648.65	648.65	659.75	647	284,939
December 15, 2025	666.8	659.15	659.15	666.8	657.75	254,206
December 12, 2025	668.8	667.45	667.45	679.3	666	216,220
December 11, 2025	660.05	667.15	667.15	670.1	656.7	206,768
December 10, 2025	671	659.9	659.9	678	657	261,992
December 09, 2025	660.05	671.95	671.95	675	649.5	562,372
December 08, 2025	690.1	662.6	662.6	692	660	442,104
December 05, 2025	703.6	690.1	690.1	709.35	686.35	469,123
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

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