Paras Petrofils Limited (BOM:521246)
India · Delayed Price · Currency is INR 1.830
-0.020 (-1.08%)
At close: Jan 16, 2026
Paras Petrofils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | -0.50% | 16,172 |
| Dec 2, 2025 | 1.99 | 2.05 | 1.97 | 2.02 | 2.02 | 0.50% | 103,306 |
| Dec 1, 2025 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -5.19% | 43,526 |
| Nov 28, 2025 | 2.15 | 2.18 | 2.09 | 2.12 | 2.12 | -0.47% | 5,305 |
| Nov 27, 2025 | 2.18 | 2.19 | 2.07 | 2.13 | 2.13 | -0.47% | 81,400 |
| Nov 26, 2025 | 1.97 | 2.15 | 1.97 | 2.14 | 2.14 | 8.63% | 61,151 |
| Nov 25, 2025 | 1.95 | 2.02 | 1.95 | 1.97 | 1.97 | -2.48% | 22,843 |
| Nov 24, 2025 | 2.08 | 2.08 | 1.91 | 2.02 | 2.02 | -1.94% | 22,039 |
| Nov 21, 2025 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | -0.48% | 34,964 |
| Nov 20, 2025 | 2.36 | 2.36 | 2.07 | 2.07 | 2.07 | -2.36% | 6,283 |
| Nov 19, 2025 | 2.09 | 2.40 | 2.05 | 2.12 | 2.12 | 3.92% | 103,315 |
| Nov 18, 2025 | 2.09 | 2.09 | 2.01 | 2.04 | 2.04 | -0.49% | 11,634 |
| Nov 17, 2025 | 2.12 | 2.12 | 2.02 | 2.05 | 2.05 | -1.44% | 12,604 |
| Nov 14, 2025 | 2.14 | 2.14 | 1.90 | 2.08 | 2.08 | -0.95% | 16,472 |
| Nov 13, 2025 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | - | 12,210 |