Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 1,207.45
+30.55 (2.60%)
At close: Jul 20, 2026
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,174.60 | 1,214.95 | 1,168.90 | 1,207.45 | 1,207.45 | 2.60% | 72,687 |
| Jul 17, 2026 | 1,198.55 | 1,198.55 | 1,161.55 | 1,176.90 | 1,176.90 | -1.72% | 61,216 |
| Jul 16, 2026 | 1,223.90 | 1,223.90 | 1,191.10 | 1,197.45 | 1,197.45 | -1.62% | 49,830 |
| Jul 15, 2026 | 1,211.80 | 1,238.50 | 1,208.00 | 1,217.20 | 1,217.20 | 1.19% | 68,068 |
| Jul 14, 2026 | 1,220.35 | 1,229.90 | 1,193.05 | 1,202.90 | 1,202.90 | -1.76% | 66,568 |
| Jul 13, 2026 | 1,251.60 | 1,251.60 | 1,215.00 | 1,224.45 | 1,224.45 | -2.22% | 85,922 |
| Jul 10, 2026 | 1,228.15 | 1,278.50 | 1,195.00 | 1,252.30 | 1,252.30 | 2.95% | 192,296 |
| Jul 9, 2026 | 1,278.85 | 1,285.00 | 1,209.05 | 1,216.40 | 1,216.40 | -4.49% | 124,367 |
| Jul 8, 2026 | 1,295.55 | 1,336.20 | 1,250.00 | 1,273.60 | 1,273.60 | -1.69% | 229,886 |
| Jul 7, 2026 | 1,360.00 | 1,372.70 | 1,281.00 | 1,295.55 | 1,295.55 | -4.66% | 162,255 |
| Jul 6, 2026 | 1,296.05 | 1,414.45 | 1,287.55 | 1,358.90 | 1,358.90 | 4.97% | 420,079 |
| Jul 3, 2026 | 1,346.85 | 1,347.00 | 1,287.00 | 1,294.55 | 1,294.55 | -3.49% | 149,008 |
| Jul 2, 2026 | 1,290.55 | 1,349.85 | 1,271.15 | 1,341.35 | 1,341.35 | 5.14% | 286,786 |
| Jul 1, 2026 | 1,293.45 | 1,306.35 | 1,237.65 | 1,275.75 | 1,275.75 | -1.05% | 296,610 |
| Jun 30, 2026 | 1,194.75 | 1,299.00 | 1,194.70 | 1,289.25 | 1,289.25 | 8.91% | 398,504 |
| Jun 29, 2026 | 1,226.75 | 1,239.80 | 1,169.55 | 1,183.80 | 1,183.80 | -4.05% | 168,469 |
| Jun 25, 2026 | 1,303.05 | 1,303.05 | 1,225.10 | 1,233.80 | 1,233.80 | -4.13% | 167,192 |
| Jun 24, 2026 | 1,333.70 | 1,358.00 | 1,280.80 | 1,286.95 | 1,286.95 | -3.41% | 168,891 |
| Jun 23, 2026 | 1,389.30 | 1,390.50 | 1,322.40 | 1,332.35 | 1,332.35 | -3.22% | 199,468 |
| Jun 22, 2026 | 1,408.65 | 1,417.60 | 1,364.10 | 1,376.75 | 1,376.75 | -2.40% | 303,836 |
| Jun 19, 2026 | 1,302.10 | 1,444.95 | 1,300.00 | 1,410.60 | 1,410.60 | 7.61% | 1,585,176 |
| Jun 18, 2026 | 1,293.10 | 1,348.00 | 1,277.35 | 1,310.90 | 1,310.90 | 1.89% | 1,355,383 |
| Jun 17, 2026 | 1,090.15 | 1,304.00 | 1,090.15 | 1,286.55 | 1,286.55 | 18.10% | 1,102,780 |
| Jun 16, 2026 | 1,109.80 | 1,115.85 | 1,075.20 | 1,089.35 | 1,089.35 | -1.84% | 180,119 |
| Jun 15, 2026 | 1,124.30 | 1,150.00 | 1,040.30 | 1,109.80 | 1,109.80 | 1.16% | 518,477 |
| Jun 12, 2026 | 1,008.80 | 1,104.45 | 1,008.80 | 1,097.05 | 1,097.05 | 10.90% | 425,249 |
| Jun 11, 2026 | 1,026.15 | 1,044.55 | 969.00 | 989.20 | 989.20 | -4.99% | 281,070 |
| Jun 10, 2026 | 1,043.00 | 1,066.00 | 1,001.65 | 1,041.15 | 1,041.15 | 0.17% | 386,467 |
| Jun 9, 2026 | 971.70 | 1,047.65 | 961.80 | 1,039.35 | 1,039.35 | 7.96% | 549,923 |
| Jun 8, 2026 | 945.40 | 983.95 | 941.40 | 962.70 | 962.70 | 0.21% | 425,385 |
| Jun 5, 2026 | 910.90 | 994.40 | 905.00 | 960.65 | 960.65 | 7.98% | 862,740 |
| Jun 4, 2026 | 844.90 | 918.00 | 842.85 | 889.65 | 889.65 | 5.93% | 415,683 |
| Jun 3, 2026 | 863.60 | 863.60 | 825.50 | 839.85 | 839.85 | -1.50% | 70,360 |
| Jun 2, 2026 | 810.05 | 860.00 | 808.00 | 852.60 | 852.60 | 4.66% | 114,376 |
| Jun 1, 2026 | 821.85 | 853.15 | 811.00 | 814.65 | 814.65 | -0.57% | 79,290 |
| May 29, 2026 | 847.35 | 854.95 | 814.20 | 819.35 | 819.35 | -3.30% | 86,388 |
| May 27, 2026 | 864.85 | 879.60 | 843.80 | 847.30 | 847.30 | -1.18% | 72,134 |
| May 26, 2026 | 858.95 | 881.50 | 853.50 | 857.45 | 857.45 | 0.31% | 114,761 |
| May 25, 2026 | 825.85 | 869.80 | 808.05 | 854.80 | 854.80 | 5.26% | 257,179 |
| May 22, 2026 | 793.00 | 826.20 | 788.20 | 812.05 | 812.05 | 2.60% | 167,316 |
| May 21, 2026 | 766.45 | 823.90 | 766.45 | 791.50 | 791.50 | 3.86% | 174,176 |
| May 20, 2026 | 756.95 | 770.00 | 748.35 | 762.10 | 762.10 | -0.15% | 48,395 |
| May 19, 2026 | 749.95 | 777.00 | 739.00 | 763.25 | 763.25 | 2.66% | 58,774 |
| May 18, 2026 | 747.75 | 747.75 | 721.50 | 743.45 | 743.45 | -1.41% | 83,078 |
| May 15, 2026 | 790.70 | 790.70 | 746.50 | 754.05 | 754.05 | -3.69% | 91,181 |
| May 14, 2026 | 802.50 | 813.80 | 774.00 | 782.90 | 782.90 | -1.50% | 182,819 |
| May 13, 2026 | 802.95 | 838.00 | 784.60 | 794.80 | 794.80 | -0.75% | 304,363 |
| May 12, 2026 | 860.70 | 866.75 | 794.35 | 800.80 | 800.80 | -7.31% | 135,698 |
| May 11, 2026 | 865.00 | 882.15 | 855.80 | 864.00 | 864.00 | -0.28% | 109,372 |
| May 8, 2026 | 876.30 | 888.00 | 860.00 | 866.45 | 866.45 | -0.20% | 231,779 |