Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 1,286.95
-37.25 (-2.81%)
At close: Oct 7, 2026
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,320.05 | 1,320.05 | 1,278.00 | 1,286.95 | 1,286.95 | -2.81% | 39,488 |
| Oct 6, 2026 | 1,271.00 | 1,331.00 | 1,269.90 | 1,324.20 | 1,324.20 | 4.61% | 37,380 |
| Oct 5, 2026 | 1,285.95 | 1,297.95 | 1,253.00 | 1,265.90 | 1,265.90 | -0.76% | 30,560 |
| Oct 1, 2026 | 1,309.95 | 1,314.95 | 1,255.70 | 1,275.55 | 1,275.55 | -2.92% | 46,693 |
| Sep 30, 2026 | 1,327.95 | 1,345.90 | 1,305.00 | 1,313.90 | 1,313.90 | -0.75% | 27,967 |
| Sep 29, 2026 | 1,316.40 | 1,336.45 | 1,289.00 | 1,323.80 | 1,323.80 | 1.02% | 34,689 |
| Sep 28, 2026 | 1,317.15 | 1,331.90 | 1,287.60 | 1,310.45 | 1,310.45 | -0.90% | 45,969 |
| Sep 25, 2026 | 1,352.60 | 1,356.20 | 1,313.00 | 1,322.40 | 1,322.40 | -1.34% | 26,322 |
| Sep 24, 2026 | 1,373.90 | 1,377.10 | 1,329.65 | 1,340.35 | 1,340.35 | -2.93% | 34,034 |
| Sep 23, 2026 | 1,381.90 | 1,410.00 | 1,361.85 | 1,380.80 | 1,380.80 | 0.20% | 37,999 |
| Sep 22, 2026 | 1,409.70 | 1,443.00 | 1,365.00 | 1,378.00 | 1,378.00 | -2.14% | 67,179 |
| Sep 21, 2026 | 1,379.70 | 1,414.40 | 1,345.00 | 1,408.10 | 1,408.10 | 2.57% | 49,033 |
| Sep 18, 2026 | 1,376.45 | 1,396.50 | 1,367.10 | 1,372.85 | 1,372.85 | 0.32% | 36,527 |
| Sep 17, 2026 | 1,301.30 | 1,379.10 | 1,301.30 | 1,368.45 | 1,368.45 | 3.74% | 84,921 |
| Sep 16, 2026 | 1,358.15 | 1,358.15 | 1,251.00 | 1,319.10 | 1,319.10 | -1.69% | 71,466 |
| Sep 15, 2026 | 1,440.95 | 1,441.00 | 1,308.05 | 1,341.75 | 1,341.75 | -6.37% | 73,888 |
| Sep 11, 2026 | 1,449.75 | 1,449.75 | 1,406.05 | 1,433.00 | 1,433.00 | -1.25% | 73,684 |
| Sep 10, 2026 | 1,470.45 | 1,498.80 | 1,442.00 | 1,451.10 | 1,451.10 | -1.37% | 47,750 |
| Sep 9, 2026 | 1,513.05 | 1,547.70 | 1,458.35 | 1,471.25 | 1,471.25 | -2.18% | 83,096 |
| Sep 8, 2026 | 1,498.00 | 1,563.85 | 1,495.50 | 1,504.05 | 1,504.05 | 0.98% | 183,441 |
| Sep 7, 2026 | 1,422.80 | 1,493.60 | 1,414.00 | 1,489.40 | 1,489.40 | 5.32% | 97,374 |
| Sep 4, 2026 | 1,406.20 | 1,439.95 | 1,406.20 | 1,414.15 | 1,414.15 | 0.17% | 37,094 |
| Sep 3, 2026 | 1,413.10 | 1,451.45 | 1,405.00 | 1,411.80 | 1,411.80 | -0.17% | 57,237 |
| Sep 2, 2026 | 1,380.00 | 1,419.00 | 1,364.50 | 1,414.15 | 1,414.15 | 2.43% | 58,447 |
| Sep 1, 2026 | 1,426.45 | 1,433.90 | 1,361.00 | 1,380.65 | 1,380.65 | -3.67% | 72,472 |
| Aug 31, 2026 | 1,436.00 | 1,454.15 | 1,407.75 | 1,433.25 | 1,433.25 | -0.49% | 41,663 |
| Aug 28, 2026 | 1,456.65 | 1,467.70 | 1,425.00 | 1,440.25 | 1,440.25 | -0.99% | 47,380 |
| Aug 27, 2026 | 1,512.40 | 1,512.40 | 1,452.00 | 1,455.65 | 1,454.65 | -2.41% | 48,174 |
| Aug 26, 2026 | 1,459.65 | 1,535.00 | 1,436.45 | 1,491.65 | 1,490.63 | 3.12% | 136,274 |
| Aug 25, 2026 | 1,520.00 | 1,525.00 | 1,404.30 | 1,446.50 | 1,445.51 | -4.88% | 172,105 |
| Aug 24, 2026 | 1,500.85 | 1,527.50 | 1,470.00 | 1,520.65 | 1,519.61 | 1.31% | 97,230 |
| Aug 21, 2026 | 1,502.25 | 1,584.95 | 1,483.75 | 1,501.00 | 1,499.97 | -0.11% | 160,205 |
| Aug 20, 2026 | 1,499.80 | 1,536.70 | 1,475.05 | 1,502.60 | 1,501.57 | 0.43% | 71,776 |
| Aug 19, 2026 | 1,530.00 | 1,577.65 | 1,468.00 | 1,496.10 | 1,495.07 | -2.07% | 214,240 |
| Aug 18, 2026 | 1,383.30 | 1,527.65 | 1,383.30 | 1,527.65 | 1,526.60 | 10.00% | 474,216 |
| Aug 17, 2026 | 1,378.30 | 1,392.85 | 1,347.00 | 1,388.80 | 1,387.85 | 0.78% | 62,977 |
| Aug 14, 2026 | 1,354.95 | 1,400.30 | 1,339.95 | 1,378.10 | 1,377.15 | 2.73% | 146,914 |
| Aug 13, 2026 | 1,269.45 | 1,352.00 | 1,269.45 | 1,341.50 | 1,340.58 | 4.68% | 117,641 |
| Aug 12, 2026 | 1,284.00 | 1,306.15 | 1,265.00 | 1,281.55 | 1,280.67 | -0.15% | 24,833 |
| Aug 11, 2026 | 1,270.05 | 1,291.80 | 1,261.00 | 1,283.50 | 1,282.62 | 1.27% | 32,784 |
| Aug 10, 2026 | 1,279.35 | 1,282.95 | 1,237.00 | 1,267.35 | 1,266.48 | -0.65% | 50,220 |
| Aug 7, 2026 | 1,315.00 | 1,330.00 | 1,237.00 | 1,275.70 | 1,274.82 | -3.15% | 90,980 |
| Aug 6, 2026 | 1,296.00 | 1,340.00 | 1,271.35 | 1,317.25 | 1,316.35 | 1.79% | 57,407 |
| Aug 5, 2026 | 1,314.30 | 1,320.50 | 1,285.30 | 1,294.10 | 1,293.21 | -0.48% | 35,504 |
| Aug 4, 2026 | 1,289.20 | 1,316.00 | 1,272.50 | 1,300.30 | 1,299.41 | 0.92% | 50,332 |
| Aug 3, 2026 | 1,268.95 | 1,322.50 | 1,254.50 | 1,288.45 | 1,287.56 | 2.58% | 92,263 |
| Jul 31, 2026 | 1,219.95 | 1,270.60 | 1,210.70 | 1,256.10 | 1,255.24 | 3.64% | 107,330 |
| Jul 30, 2026 | 1,219.90 | 1,222.00 | 1,192.05 | 1,211.95 | 1,211.12 | 0.03% | 28,232 |
| Jul 29, 2026 | 1,187.70 | 1,234.20 | 1,187.70 | 1,211.55 | 1,210.72 | 2.10% | 43,860 |
| Jul 28, 2026 | 1,222.90 | 1,222.90 | 1,182.00 | 1,186.65 | 1,185.83 | -2.77% | 24,081 |