Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 640.35
-11.25 (-1.73%)
At close: Feb 13, 2026
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 645.15 | 651.00 | 638.35 | 640.35 | 640.35 | -1.73% | 16,557 |
| Feb 12, 2026 | 646.35 | 656.95 | 646.35 | 651.60 | 651.60 | -1.11% | 11,841 |
| Feb 11, 2026 | 667.00 | 667.00 | 654.45 | 658.90 | 658.90 | -1.07% | 11,286 |
| Feb 10, 2026 | 670.00 | 678.00 | 662.35 | 666.00 | 666.00 | -0.60% | 26,468 |
| Feb 9, 2026 | 648.00 | 672.90 | 648.00 | 670.00 | 670.00 | 4.24% | 27,879 |
| Feb 6, 2026 | 654.35 | 654.35 | 641.30 | 642.75 | 642.75 | -1.78% | 23,037 |
| Feb 5, 2026 | 665.65 | 665.65 | 644.50 | 654.40 | 654.40 | -0.77% | 26,736 |
| Feb 4, 2026 | 656.00 | 663.95 | 653.95 | 659.45 | 659.45 | -0.08% | 32,609 |
| Feb 3, 2026 | 681.25 | 685.30 | 651.10 | 660.00 | 660.00 | 0.37% | 61,245 |
| Feb 2, 2026 | 660.25 | 675.95 | 638.15 | 657.55 | 657.55 | 0.59% | 72,071 |
| Feb 1, 2026 | 721.65 | 735.00 | 625.05 | 653.70 | 653.70 | -8.27% | 279,444 |
| Jan 30, 2026 | 699.45 | 716.80 | 681.90 | 712.60 | 712.60 | 1.84% | 100,319 |
| Jan 29, 2026 | 686.10 | 705.00 | 680.50 | 699.75 | 699.75 | 2.04% | 77,393 |
| Jan 28, 2026 | 657.50 | 694.40 | 648.00 | 685.75 | 685.75 | 6.24% | 79,062 |
| Jan 27, 2026 | 628.80 | 650.35 | 619.00 | 645.45 | 645.45 | 3.49% | 43,189 |
| Jan 23, 2026 | 659.90 | 659.90 | 620.50 | 623.70 | 623.70 | -3.83% | 35,228 |
| Jan 22, 2026 | 635.80 | 651.00 | 631.00 | 648.55 | 648.55 | 3.82% | 22,121 |
| Jan 21, 2026 | 625.95 | 636.00 | 614.60 | 624.70 | 624.70 | -0.30% | 61,836 |
| Jan 20, 2026 | 652.75 | 657.55 | 622.70 | 626.55 | 626.55 | -4.38% | 38,797 |
| Jan 19, 2026 | 657.20 | 663.95 | 651.80 | 655.25 | 655.25 | -1.07% | 30,849 |
| Jan 16, 2026 | 665.50 | 673.80 | 657.85 | 662.35 | 662.35 | -1.38% | 21,749 |
| Jan 14, 2026 | 667.10 | 683.40 | 667.10 | 671.60 | 671.60 | -1.07% | 20,959 |
| Jan 13, 2026 | 683.00 | 695.00 | 675.70 | 678.85 | 678.85 | -0.60% | 19,389 |
| Jan 12, 2026 | 695.00 | 695.00 | 665.00 | 682.95 | 682.95 | 0.29% | 45,869 |
| Jan 9, 2026 | 684.10 | 710.90 | 675.85 | 680.95 | 680.95 | -1.04% | 60,565 |
| Jan 8, 2026 | 688.75 | 704.00 | 684.40 | 688.10 | 688.10 | -0.61% | 37,738 |
| Jan 7, 2026 | 686.05 | 694.65 | 684.20 | 692.30 | 692.30 | -0.12% | 14,641 |
| Jan 6, 2026 | 705.05 | 708.10 | 690.05 | 693.15 | 693.15 | -1.36% | 26,451 |
| Jan 5, 2026 | 685.55 | 713.00 | 685.00 | 702.70 | 702.70 | 2.77% | 63,720 |
| Jan 2, 2026 | 684.45 | 689.35 | 680.40 | 683.75 | 683.75 | -0.10% | 21,387 |
| Jan 1, 2026 | 684.50 | 688.35 | 678.65 | 684.45 | 684.45 | - | 14,586 |
| Dec 31, 2025 | 679.25 | 694.00 | 679.25 | 684.45 | 684.45 | 0.76% | 30,721 |
| Dec 30, 2025 | 685.15 | 688.40 | 670.00 | 679.30 | 679.30 | -0.87% | 22,083 |
| Dec 29, 2025 | 698.65 | 713.95 | 680.50 | 685.25 | 685.25 | -1.88% | 53,542 |
| Dec 26, 2025 | 672.45 | 716.55 | 669.75 | 698.40 | 698.40 | 4.23% | 74,090 |
| Dec 24, 2025 | 680.20 | 685.15 | 667.00 | 670.05 | 670.05 | -0.98% | 25,133 |
| Dec 23, 2025 | 661.95 | 682.50 | 659.80 | 676.65 | 676.65 | 2.42% | 44,826 |
| Dec 22, 2025 | 647.95 | 663.50 | 643.75 | 660.65 | 660.65 | 3.36% | 40,065 |
| Dec 19, 2025 | 624.10 | 641.15 | 618.35 | 639.15 | 639.15 | 3.41% | 27,677 |
| Dec 18, 2025 | 628.65 | 635.95 | 616.60 | 618.05 | 618.05 | -1.85% | 30,138 |
| Dec 17, 2025 | 648.90 | 650.00 | 626.75 | 629.70 | 629.70 | -2.96% | 28,598 |
| Dec 16, 2025 | 657.10 | 657.50 | 647.15 | 648.90 | 648.90 | -1.61% | 17,205 |
| Dec 15, 2025 | 667.45 | 667.45 | 658.00 | 659.50 | 659.50 | -1.19% | 37,219 |
| Dec 12, 2025 | 668.25 | 679.00 | 665.80 | 667.45 | 667.45 | -0.02% | 30,149 |
| Dec 11, 2025 | 660.10 | 669.90 | 656.30 | 667.60 | 667.60 | 1.14% | 44,312 |
| Dec 10, 2025 | 661.25 | 679.00 | 656.95 | 660.05 | 660.05 | -1.71% | 18,236 |
| Dec 9, 2025 | 662.00 | 674.35 | 649.55 | 671.50 | 671.50 | 1.37% | 53,179 |
| Dec 8, 2025 | 703.70 | 703.70 | 660.05 | 662.40 | 662.40 | -4.01% | 33,855 |
| Dec 5, 2025 | 703.95 | 708.20 | 686.00 | 690.05 | 690.05 | -1.81% | 25,531 |
| Dec 4, 2025 | 697.45 | 707.55 | 693.95 | 702.75 | 702.75 | 0.75% | 33,457 |