Paras Petrofils Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.47	2.58	2.47	2.49	2.49	0.81%	18,285
Aug 10, 2026	2.59	2.60	2.47	2.47	2.47	-4.63%	54,471
Aug 7, 2026	2.73	2.74	2.59	2.59	2.59	-4.78%	28,076
Aug 6, 2026	2.74	2.75	2.61	2.72	2.72	3.82%	79,518
Aug 5, 2026	2.59	2.62	2.53	2.62	2.62	4.80%	113,091
Aug 4, 2026	2.47	2.56	2.47	2.50	2.50	1.63%	147,686
Aug 3, 2026	2.52	2.58	2.38	2.46	2.46	-	114,379
Jul 31, 2026	2.45	2.50	2.41	2.46	2.46	0.82%	76,912
Jul 30, 2026	2.45	2.54	2.40	2.44	2.44	-3.17%	158,650
Jul 29, 2026	2.45	2.64	2.30	2.52	2.52	5.00%	406,110
Jul 28, 2026	2.22	2.40	2.22	2.40	2.40	9.59%	502,735
Jul 27, 2026	1.96	2.20	1.96	2.19	2.19	9.50%	372,176
Jul 24, 2026	2.05	2.05	1.97	2.00	2.00	0.50%	9,417
Jul 23, 2026	2.03	2.03	1.85	1.99	1.99	-1.49%	43,233
Jul 22, 2026	2.04	2.04	1.98	2.02	2.02	1.00%	4,915
Jul 21, 2026	1.97	2.02	1.97	2.00	2.00	-0.50%	11,076
Jul 20, 2026	2.05	2.05	1.98	2.01	2.01	-	6,886
Jul 17, 2026	2.11	2.11	2.01	2.01	2.01	-0.99%	20,967
Jul 16, 2026	2.02	2.06	2.02	2.03	2.03	-0.49%	11,183
Jul 15, 2026	2.02	2.09	2.02	2.04	2.04	-0.49%	44,259
Jul 14, 2026	2.03	2.09	2.02	2.05	2.05	0.99%	26,639
Jul 13, 2026	1.96	2.08	1.96	2.03	2.03	-3.79%	19,611
Jul 10, 2026	1.95	2.17	1.95	2.11	2.11	1.44%	43,985
Jul 9, 2026	1.97	2.14	1.97	2.08	2.08	4.00%	22,265
Jul 8, 2026	1.95	2.19	1.95	2.00	2.00	-2.44%	40,929
Jul 7, 2026	1.95	2.07	1.95	2.05	2.05	-0.49%	21,937
Jul 6, 2026	2.15	2.15	2.06	2.06	2.06	-	24,195
Jul 3, 2026	2.15	2.15	2.02	2.06	2.06	-1.44%	28,310
Jul 2, 2026	2.05	2.12	2.02	2.09	2.09	-	100,771
Jul 1, 2026	2.04	2.09	2.01	2.09	2.09	2.45%	12,591
Jun 30, 2026	2.00	2.06	1.90	2.04	2.04	0.49%	50,457
Jun 29, 2026	2.09	2.09	2.01	2.03	2.03	-	16,268
Jun 25, 2026	2.03	2.22	1.98	2.03	2.03	-	61,470
Jun 24, 2026	2.12	2.15	2.00	2.03	2.03	-3.33%	18,306
Jun 23, 2026	2.22	2.22	2.09	2.10	2.10	-3.67%	61,209
Jun 22, 2026	2.14	2.29	2.12	2.18	2.18	3.32%	237,001
Jun 19, 2026	2.05	2.20	1.92	2.11	2.11	2.93%	158,689
Jun 18, 2026	2.08	2.13	1.95	2.05	2.05	5.67%	127,829
Jun 17, 2026	1.83	1.97	1.83	1.94	1.94	-	20,141
Jun 16, 2026	2.09	2.09	1.87	1.94	1.94	0.52%	31,138