Paras Petrofils Limited (BOM:521246)
India · Delayed Price · Currency is INR 1.980
-0.010 (-0.50%)
At close: Oct 23, 2026
Paras Petrofils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.90 | 2.06 | 1.90 | 1.98 | 1.98 | -0.50% | 112,402 |
| Oct 22, 2026 | 2.07 | 2.07 | 1.93 | 1.99 | 1.99 | - | 8,748 |
| Oct 21, 2026 | 1.90 | 2.05 | 1.90 | 1.99 | 1.99 | 1.02% | 25,115 |
| Oct 19, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -0.51% | 73,640 |
| Oct 16, 2026 | 2.02 | 2.04 | 1.92 | 1.98 | 1.98 | -1.98% | 41,702 |
| Oct 15, 2026 | 2.06 | 2.08 | 1.99 | 2.02 | 2.02 | -1.94% | 22,396 |
| Oct 14, 2026 | 2.03 | 2.08 | 1.97 | 2.06 | 2.06 | 0.98% | 19,593 |
| Oct 13, 2026 | 1.98 | 2.07 | 1.98 | 2.04 | 2.04 | 0.49% | 6,149 |
| Oct 12, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | -0.98% | 11,150 |
| Oct 9, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | 1.49% | 1,959 |
| Oct 8, 2026 | 2.05 | 2.12 | 2.02 | 2.02 | 2.02 | - | 22,785 |
| Oct 7, 2026 | 1.99 | 2.09 | 1.99 | 2.02 | 2.02 | -1.46% | 21,650 |
| Oct 6, 2026 | 2.08 | 2.12 | 1.98 | 2.05 | 2.05 | -1.44% | 24,827 |
| Oct 5, 2026 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | 2.97% | 7,436 |
| Oct 1, 2026 | 2.09 | 2.10 | 2.02 | 2.02 | 2.02 | -1.46% | 6,013 |
| Sep 30, 2026 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -1.44% | 10,260 |
| Sep 29, 2026 | 2.04 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 15,558 |
| Sep 28, 2026 | 2.13 | 2.13 | 2.01 | 2.03 | 2.03 | -2.40% | 18,473 |
| Sep 25, 2026 | 2.03 | 2.17 | 2.03 | 2.08 | 2.08 | -2.35% | 17,153 |
| Sep 24, 2026 | 2.11 | 2.13 | 2.06 | 2.13 | 2.13 | 2.90% | 4,341 |
| Sep 23, 2026 | 2.06 | 2.13 | 2.05 | 2.07 | 2.07 | -0.96% | 8,930 |
| Sep 22, 2026 | 2.09 | 2.25 | 2.07 | 2.09 | 2.09 | -3.69% | 38,596 |
| Sep 21, 2026 | 2.16 | 2.20 | 2.12 | 2.17 | 2.17 | 0.93% | 16,963 |
| Sep 18, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | 1.42% | 1,402 |
| Sep 17, 2026 | 2.17 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 8,658 |
| Sep 16, 2026 | 2.09 | 2.25 | 2.07 | 2.13 | 2.13 | -1.84% | 27,336 |
| Sep 15, 2026 | 2.16 | 2.25 | 2.11 | 2.17 | 2.17 | 0.93% | 36,111 |
| Sep 11, 2026 | 2.17 | 2.19 | 2.10 | 2.15 | 2.15 | -0.92% | 19,098 |
| Sep 10, 2026 | 2.20 | 2.27 | 2.09 | 2.17 | 2.17 | - | 44,709 |
| Sep 9, 2026 | 2.11 | 2.22 | 2.11 | 2.17 | 2.17 | 0.93% | 40,628 |
| Sep 8, 2026 | 2.10 | 2.17 | 2.10 | 2.15 | 2.15 | -0.92% | 50,536 |
| Sep 7, 2026 | 2.11 | 2.19 | 2.10 | 2.17 | 2.17 | 1.88% | 23,795 |
| Sep 4, 2026 | 2.10 | 2.22 | 2.10 | 2.13 | 2.13 | -1.84% | 12,879 |
| Sep 3, 2026 | 2.04 | 2.19 | 2.04 | 2.17 | 2.17 | 2.84% | 4,925 |
| Sep 2, 2026 | 2.10 | 2.15 | 2.06 | 2.11 | 2.11 | -1.40% | 115,592 |
| Sep 1, 2026 | 2.21 | 2.27 | 2.14 | 2.14 | 2.14 | -4.89% | 30,250 |
| Aug 31, 2026 | 2.31 | 2.31 | 2.20 | 2.25 | 2.25 | 2.27% | 5,534 |
| Aug 28, 2026 | 2.26 | 2.33 | 2.16 | 2.20 | 2.20 | -0.90% | 18,934 |
| Aug 27, 2026 | 2.35 | 2.36 | 2.20 | 2.22 | 2.22 | -1.33% | 29,346 |
| Aug 26, 2026 | 2.14 | 2.32 | 2.14 | 2.25 | 2.25 | 0.90% | 74,181 |
| Aug 25, 2026 | 2.22 | 2.28 | 2.17 | 2.23 | 2.23 | 0.45% | 6,520 |
| Aug 24, 2026 | 2.21 | 2.28 | 2.18 | 2.22 | 2.22 | 0.45% | 30,892 |
| Aug 21, 2026 | 2.20 | 2.26 | 2.17 | 2.21 | 2.21 | 2.31% | 25,771 |
| Aug 20, 2026 | 2.25 | 2.27 | 2.13 | 2.16 | 2.16 | -3.14% | 32,107 |
| Aug 19, 2026 | 2.29 | 2.29 | 2.22 | 2.23 | 2.23 | -2.62% | 19,042 |
| Aug 18, 2026 | 2.40 | 2.40 | 2.25 | 2.29 | 2.29 | - | 28,641 |
| Aug 17, 2026 | 2.28 | 2.47 | 2.28 | 2.29 | 2.29 | -3.78% | 40,545 |
| Aug 14, 2026 | 2.50 | 2.50 | 2.34 | 2.38 | 2.38 | -3.25% | 24,555 |
| Aug 13, 2026 | 2.35 | 2.48 | 2.35 | 2.46 | 2.46 | 1.23% | 44,306 |
| Aug 12, 2026 | 2.57 | 2.57 | 2.41 | 2.43 | 2.43 | -2.41% | 20,976 |