Paras Petrofils Limited (BOM:521246)
India · Delayed Price · Currency is INR 2.510
-0.080 (-3.09%)
At close: Feb 12, 2026
Paras Petrofils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.54 | 2.62 | 2.42 | 2.50 | 2.50 | -0.40% | 35,635 |
| Feb 12, 2026 | 2.68 | 2.71 | 2.48 | 2.51 | 2.51 | -3.09% | 66,025 |
| Feb 11, 2026 | 2.42 | 2.59 | 2.42 | 2.59 | 2.59 | 4.86% | 58,363 |
| Feb 10, 2026 | 2.43 | 2.47 | 2.35 | 2.47 | 2.47 | 4.66% | 56,592 |
| Feb 9, 2026 | 2.19 | 2.36 | 2.14 | 2.36 | 2.36 | 4.89% | 80,314 |
| Feb 6, 2026 | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -4.26% | 40,525 |
| Feb 5, 2026 | 2.47 | 2.47 | 2.35 | 2.35 | 2.35 | -4.86% | 63,398 |
| Feb 4, 2026 | 2.60 | 2.65 | 2.47 | 2.47 | 2.47 | -5.00% | 98,182 |
| Feb 3, 2026 | 2.95 | 2.96 | 2.60 | 2.60 | 2.60 | -9.72% | 288,883 |
| Feb 2, 2026 | 3.05 | 3.24 | 2.83 | 2.88 | 2.88 | -3.03% | 1,402,817 |
| Feb 1, 2026 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 10.00% | 640,627 |
| Jan 30, 2026 | 2.59 | 2.70 | 2.31 | 2.70 | 2.70 | 20.00% | 851,486 |
| Jan 29, 2026 | 2.08 | 2.25 | 2.07 | 2.25 | 2.25 | 19.68% | 359,542 |
| Jan 28, 2026 | 1.57 | 1.88 | 1.57 | 1.88 | 1.88 | 19.75% | 229,965 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.55 | 1.57 | 1.57 | -4.85% | 24,840 |
| Jan 23, 2026 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 5,618 |
| Jan 22, 2026 | 1.62 | 1.73 | 1.61 | 1.62 | 1.62 | -0.61% | 13,264 |
| Jan 21, 2026 | 1.61 | 1.73 | 1.60 | 1.63 | 1.63 | -5.23% | 43,171 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 50,328 |
| Jan 19, 2026 | 1.71 | 1.84 | 1.71 | 1.75 | 1.75 | -4.37% | 18,615 |
| Jan 16, 2026 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | -1.08% | 17,023 |
| Jan 14, 2026 | 2.11 | 2.11 | 1.85 | 1.85 | 1.85 | -3.65% | 69,713 |
| Jan 13, 2026 | 1.91 | 1.99 | 1.90 | 1.92 | 1.92 | 0.52% | 13,109 |
| Jan 12, 2026 | 1.95 | 2.04 | 1.90 | 1.91 | 1.91 | -2.55% | 38,881 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.80 | 1.96 | 1.96 | 0.51% | 36,405 |
| Jan 8, 2026 | 2.04 | 2.08 | 1.88 | 1.95 | 1.95 | -4.41% | 60,792 |
| Jan 7, 2026 | 2.15 | 2.15 | 2.00 | 2.04 | 2.04 | -0.97% | 9,207 |
| Jan 6, 2026 | 2.00 | 2.12 | 2.00 | 2.06 | 2.06 | 3.00% | 19,033 |
| Jan 5, 2026 | 2.19 | 2.19 | 1.87 | 2.00 | 2.00 | -1.48% | 32,110 |
| Jan 2, 2026 | 1.88 | 2.08 | 1.84 | 2.03 | 2.03 | 10.33% | 49,380 |
| Jan 1, 2026 | 1.83 | 1.84 | 1.74 | 1.84 | 1.84 | 3.95% | 26,024 |
| Dec 31, 2025 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 9,137 |
| Dec 30, 2025 | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | - | 10,920 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -3.24% | 27,625 |
| Dec 26, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 5,661 |
| Dec 24, 2025 | 1.73 | 1.90 | 1.73 | 1.87 | 1.87 | -1.06% | 10,422 |
| Dec 23, 2025 | 1.97 | 1.97 | 1.80 | 1.89 | 1.89 | -2.07% | 29,661 |
| Dec 22, 2025 | 1.89 | 1.97 | 1.89 | 1.93 | 1.93 | -0.52% | 13,774 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | 1.04% | 3,648 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -1.03% | 3,085 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 3,562 |
| Dec 16, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -1.55% | 16,187 |
| Dec 15, 2025 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.65% | 15,310 |
| Dec 12, 2025 | 1.82 | 1.97 | 1.82 | 1.89 | 1.89 | -4.06% | 49,960 |
| Dec 11, 2025 | 1.95 | 2.00 | 1.90 | 1.97 | 1.97 | 1.55% | 8,145 |
| Dec 10, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | 6,431 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -2.00% | 18,935 |
| Dec 8, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | - | 9,532 |
| Dec 5, 2025 | 2.05 | 2.05 | 1.94 | 2.00 | 2.00 | -0.50% | 2,577 |
| Dec 4, 2025 | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | - | 12,310 |