Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 722.15
+1.40 (0.19%)
At close: Oct 10, 2025
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 716.35 | 719.95 | 702.00 | 708.05 | 708.05 | -1.95% | 74,106 |
| Oct 10, 2025 | 722.90 | 734.00 | 719.60 | 722.15 | 722.15 | 0.19% | 57,014 |
| Oct 9, 2025 | 710.65 | 723.50 | 708.05 | 720.75 | 720.75 | 1.53% | 21,741 |
| Oct 8, 2025 | 710.30 | 723.00 | 705.00 | 709.90 | 709.90 | -0.06% | 19,555 |
| Oct 7, 2025 | 723.00 | 726.30 | 708.15 | 710.35 | 710.35 | -1.78% | 40,693 |
| Oct 6, 2025 | 728.00 | 737.00 | 717.10 | 723.20 | 723.20 | -0.28% | 34,325 |
| Oct 3, 2025 | 690.85 | 729.30 | 690.85 | 725.20 | 725.20 | 5.00% | 46,646 |
| Oct 1, 2025 | 671.15 | 700.00 | 670.70 | 690.65 | 690.65 | 2.97% | 30,141 |
| Sep 30, 2025 | 672.05 | 682.00 | 661.20 | 670.70 | 670.70 | -0.06% | 43,553 |
| Sep 29, 2025 | 708.55 | 710.00 | 666.15 | 671.10 | 671.10 | -3.40% | 49,446 |
| Sep 26, 2025 | 714.65 | 721.00 | 690.00 | 694.75 | 694.75 | -2.26% | 61,423 |
| Sep 25, 2025 | 709.95 | 726.40 | 703.45 | 710.80 | 710.80 | 0.32% | 34,384 |
| Sep 24, 2025 | 710.15 | 722.10 | 704.80 | 708.55 | 708.55 | -0.62% | 59,948 |
| Sep 23, 2025 | 735.00 | 737.15 | 711.50 | 713.00 | 713.00 | -2.99% | 77,678 |
| Sep 22, 2025 | 761.80 | 761.80 | 730.00 | 735.00 | 735.00 | -1.72% | 32,196 |
| Sep 19, 2025 | 743.00 | 753.25 | 733.05 | 747.85 | 747.85 | 1.12% | 26,558 |
| Sep 18, 2025 | 750.05 | 754.80 | 736.20 | 739.60 | 739.60 | -1.12% | 90,650 |
| Sep 17, 2025 | 740.90 | 765.00 | 733.55 | 747.95 | 747.95 | 1.29% | 83,375 |
| Sep 16, 2025 | 733.50 | 743.00 | 711.05 | 738.45 | 738.45 | 2.26% | 106,400 |
| Sep 15, 2025 | 697.90 | 737.10 | 695.00 | 722.10 | 722.10 | 4.36% | 172,984 |
| Sep 12, 2025 | 658.15 | 696.50 | 658.15 | 691.90 | 691.90 | 5.79% | 244,925 |
| Sep 11, 2025 | 665.00 | 674.05 | 652.05 | 654.05 | 654.05 | -1.31% | 26,541 |
| Sep 10, 2025 | 645.95 | 666.90 | 645.95 | 662.75 | 662.75 | 2.81% | 54,968 |
| Sep 9, 2025 | 647.25 | 656.35 | 641.00 | 644.65 | 644.65 | -0.36% | 34,078 |
| Sep 8, 2025 | 660.45 | 661.85 | 646.00 | 646.95 | 646.95 | -2.02% | 30,328 |
| Sep 5, 2025 | 669.15 | 669.20 | 651.70 | 660.30 | 660.30 | -0.83% | 63,886 |
| Sep 4, 2025 | 679.80 | 682.00 | 659.05 | 665.80 | 665.80 | 0.23% | 36,640 |
| Sep 3, 2025 | 672.90 | 676.55 | 660.20 | 664.30 | 664.30 | -0.82% | 46,565 |
| Sep 2, 2025 | 666.10 | 683.00 | 658.95 | 669.80 | 669.80 | 1.00% | 61,849 |
| Sep 1, 2025 | 650.25 | 669.00 | 642.45 | 663.15 | 663.15 | 2.27% | 44,650 |
| Aug 29, 2025 | 640.00 | 655.90 | 633.70 | 648.40 | 648.40 | 1.19% | 48,936 |
| Aug 28, 2025 | 652.20 | 661.75 | 639.85 | 640.80 | 640.80 | -1.66% | 25,066 |
| Aug 26, 2025 | 671.10 | 672.55 | 650.00 | 651.60 | 651.60 | -3.07% | 38,856 |
| Aug 25, 2025 | 692.05 | 692.60 | 666.20 | 672.25 | 672.25 | -1.72% | 64,672 |
| Aug 22, 2025 | 685.00 | 709.50 | 675.00 | 684.00 | 684.00 | 0.51% | 126,443 |
| Aug 21, 2025 | 684.85 | 692.95 | 672.35 | 680.55 | 680.55 | -0.04% | 38,173 |
| Aug 20, 2025 | 681.95 | 689.90 | 675.00 | 680.80 | 680.80 | 0.04% | 26,605 |
| Aug 19, 2025 | 680.00 | 682.60 | 671.45 | 680.55 | 680.55 | 0.69% | 19,805 |
| Aug 18, 2025 | 684.80 | 684.80 | 663.15 | 675.90 | 675.90 | 1.46% | 36,723 |
| Aug 14, 2025 | 670.10 | 672.60 | 658.10 | 666.20 | 666.20 | -0.58% | 24,384 |
| Aug 13, 2025 | 668.35 | 672.05 | 655.25 | 670.10 | 670.10 | 2.01% | 75,671 |
| Aug 12, 2025 | 655.60 | 663.00 | 644.60 | 656.90 | 656.90 | 0.67% | 28,866 |
| Aug 11, 2025 | 630.25 | 672.80 | 611.55 | 652.55 | 652.55 | 4.47% | 162,953 |
| Aug 8, 2025 | 652.25 | 655.60 | 622.50 | 624.60 | 624.60 | -3.90% | 96,382 |
| Aug 7, 2025 | 638.90 | 657.90 | 632.85 | 649.95 | 649.45 | 0.96% | 112,034 |
| Aug 6, 2025 | 660.05 | 666.00 | 638.00 | 643.75 | 643.26 | -1.22% | 105,084 |
| Aug 5, 2025 | 650.00 | 665.90 | 647.00 | 651.70 | 651.20 | 1.22% | 108,406 |
| Aug 4, 2025 | 619.20 | 653.00 | 608.50 | 643.85 | 643.36 | 1.71% | 166,173 |
| Aug 1, 2025 | 665.30 | 667.50 | 624.25 | 633.05 | 632.56 | -4.35% | 127,650 |
| Jul 31, 2025 | 672.15 | 683.15 | 658.00 | 661.85 | 661.34 | -3.38% | 111,300 |