Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 783.25
+1.95 (0.25%)
At close: Apr 21, 2026
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 781.30 | 803.65 | 777.00 | 783.25 | 783.25 | 0.25% | 66,354 |
| Apr 20, 2026 | 812.50 | 830.00 | 777.00 | 781.30 | 781.30 | -3.67% | 176,487 |
| Apr 17, 2026 | 778.10 | 824.80 | 776.75 | 811.10 | 811.10 | 4.38% | 207,899 |
| Apr 16, 2026 | 769.85 | 783.20 | 758.30 | 777.05 | 777.05 | 2.90% | 191,483 |
| Apr 15, 2026 | 708.20 | 773.70 | 708.20 | 755.15 | 755.15 | 6.92% | 344,534 |
| Apr 13, 2026 | 662.40 | 712.00 | 657.50 | 706.25 | 706.25 | 3.65% | 116,390 |
| Apr 10, 2026 | 678.05 | 697.50 | 678.05 | 681.40 | 681.40 | 0.93% | 64,655 |
| Apr 9, 2026 | 663.25 | 687.50 | 660.00 | 675.15 | 675.15 | 1.21% | 100,296 |
| Apr 8, 2026 | 670.10 | 675.00 | 652.25 | 667.05 | 667.05 | 4.08% | 92,804 |
| Apr 7, 2026 | 636.85 | 648.05 | 631.25 | 640.90 | 640.90 | -0.41% | 38,319 |
| Apr 6, 2026 | 637.25 | 646.00 | 618.50 | 643.55 | 643.55 | 0.81% | 73,645 |
| Apr 2, 2026 | 626.60 | 642.25 | 612.15 | 638.40 | 638.40 | -0.13% | 77,160 |
| Apr 1, 2026 | 611.20 | 663.00 | 611.20 | 639.20 | 639.20 | 7.31% | 157,405 |
| Mar 30, 2026 | 625.55 | 641.35 | 592.95 | 595.65 | 595.65 | -4.80% | 78,518 |
| Mar 27, 2026 | 629.95 | 636.20 | 617.25 | 625.70 | 625.70 | -2.34% | 71,292 |
| Mar 25, 2026 | 627.45 | 645.60 | 622.50 | 640.70 | 640.70 | 3.44% | 52,087 |
| Mar 24, 2026 | 593.35 | 622.00 | 593.00 | 619.40 | 619.40 | 5.88% | 85,494 |
| Mar 23, 2026 | 621.60 | 625.00 | 580.00 | 585.00 | 585.00 | -6.80% | 89,813 |
| Mar 20, 2026 | 633.75 | 643.20 | 626.05 | 627.70 | 627.70 | -0.40% | 28,211 |
| Mar 19, 2026 | 637.50 | 649.25 | 627.00 | 630.25 | 630.25 | -3.64% | 47,445 |
| Mar 18, 2026 | 646.70 | 656.90 | 641.05 | 654.05 | 654.05 | 1.40% | 40,086 |
| Mar 17, 2026 | 638.25 | 648.35 | 632.15 | 645.00 | 645.00 | 1.65% | 56,461 |
| Mar 16, 2026 | 639.10 | 647.70 | 625.25 | 634.50 | 634.50 | -0.67% | 106,601 |
| Mar 13, 2026 | 665.35 | 671.00 | 636.80 | 638.75 | 638.75 | -4.54% | 88,182 |
| Mar 12, 2026 | 679.95 | 679.95 | 660.85 | 669.10 | 669.10 | -1.50% | 100,692 |
| Mar 11, 2026 | 703.50 | 724.45 | 675.00 | 679.30 | 679.30 | -3.39% | 114,033 |
| Mar 10, 2026 | 738.60 | 738.60 | 680.10 | 703.10 | 703.10 | -2.23% | 343,533 |
| Mar 9, 2026 | 760.05 | 770.00 | 708.60 | 719.10 | 719.10 | -3.84% | 376,202 |
| Mar 6, 2026 | 717.05 | 759.00 | 706.45 | 747.80 | 747.80 | 4.28% | 751,689 |
| Mar 5, 2026 | 747.95 | 759.90 | 704.00 | 717.10 | 717.10 | -0.38% | 929,019 |
| Mar 4, 2026 | 698.95 | 750.00 | 695.00 | 719.80 | 719.80 | 6.44% | 4,250,541 |
| Mar 2, 2026 | 610.05 | 722.20 | 610.05 | 676.25 | 676.25 | 5.95% | 2,475,240 |
| Feb 27, 2026 | 640.50 | 645.50 | 632.00 | 638.30 | 638.30 | 0.15% | 26,706 |
| Feb 26, 2026 | 634.95 | 643.40 | 631.00 | 637.35 | 637.35 | 0.86% | 28,870 |
| Feb 25, 2026 | 632.10 | 640.30 | 628.00 | 631.90 | 631.90 | -0.02% | 15,532 |
| Feb 24, 2026 | 632.10 | 634.40 | 627.80 | 632.05 | 632.05 | -1.05% | 12,693 |
| Feb 23, 2026 | 649.75 | 649.75 | 632.50 | 638.75 | 638.75 | -0.52% | 20,280 |
| Feb 20, 2026 | 630.30 | 657.80 | 629.40 | 642.10 | 642.10 | 1.88% | 38,911 |
| Feb 19, 2026 | 641.20 | 647.40 | 629.50 | 630.25 | 630.25 | -1.75% | 37,553 |
| Feb 18, 2026 | 641.10 | 645.25 | 636.05 | 641.50 | 641.50 | 0.17% | 26,290 |
| Feb 17, 2026 | 632.05 | 652.70 | 632.05 | 640.40 | 640.40 | 1.12% | 17,744 |
| Feb 16, 2026 | 639.70 | 639.70 | 631.00 | 633.30 | 633.30 | -1.10% | 13,530 |
| 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 |