Paras Defence and Space Technologies Limited (BOM:543367)
India · Delayed Price · Currency is INR 1,501.00
-1.60 (-0.11%)
At close: Aug 21, 2026
BOM:543367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,502.25 | 1,584.95 | 1,483.75 | 1,501.00 | 1,501.00 | -0.11% | 160,205 |
| Aug 20, 2026 | 1,499.80 | 1,536.70 | 1,475.05 | 1,502.60 | 1,502.60 | 0.43% | 71,776 |
| Aug 19, 2026 | 1,530.00 | 1,577.65 | 1,468.00 | 1,496.10 | 1,496.10 | -2.07% | 214,240 |
| Aug 18, 2026 | 1,383.30 | 1,527.65 | 1,383.30 | 1,527.65 | 1,527.65 | 10.00% | 474,216 |
| Aug 17, 2026 | 1,378.30 | 1,392.85 | 1,347.00 | 1,388.80 | 1,388.80 | 0.78% | 62,977 |
| Aug 14, 2026 | 1,354.95 | 1,400.30 | 1,339.95 | 1,378.10 | 1,378.10 | 2.73% | 146,914 |
| Aug 13, 2026 | 1,269.45 | 1,352.00 | 1,269.45 | 1,341.50 | 1,341.50 | 4.68% | 117,473 |
| Aug 12, 2026 | 1,284.00 | 1,306.15 | 1,265.00 | 1,281.55 | 1,281.55 | -0.15% | 24,833 |
| Aug 11, 2026 | 1,270.05 | 1,291.80 | 1,261.00 | 1,283.50 | 1,283.50 | 1.27% | 32,784 |
| Aug 10, 2026 | 1,279.35 | 1,282.95 | 1,237.00 | 1,267.35 | 1,267.35 | -0.65% | 50,220 |
| Aug 7, 2026 | 1,315.00 | 1,330.00 | 1,237.00 | 1,275.70 | 1,275.70 | -3.15% | 90,980 |
| Aug 6, 2026 | 1,296.00 | 1,340.00 | 1,271.35 | 1,317.25 | 1,317.25 | 1.79% | 57,407 |
| Aug 5, 2026 | 1,314.30 | 1,320.50 | 1,285.30 | 1,294.10 | 1,294.10 | -0.48% | 35,504 |
| Aug 4, 2026 | 1,289.20 | 1,316.00 | 1,272.50 | 1,300.30 | 1,300.30 | 0.92% | 50,332 |
| Aug 3, 2026 | 1,268.95 | 1,322.50 | 1,254.50 | 1,288.45 | 1,288.45 | 2.58% | 92,263 |
| Jul 31, 2026 | 1,219.95 | 1,270.60 | 1,210.70 | 1,256.10 | 1,256.10 | 3.64% | 107,330 |
| Jul 30, 2026 | 1,219.90 | 1,222.00 | 1,192.05 | 1,211.95 | 1,211.95 | 0.03% | 28,232 |
| Jul 29, 2026 | 1,187.70 | 1,234.20 | 1,187.70 | 1,211.55 | 1,211.55 | 2.10% | 43,860 |
| Jul 28, 2026 | 1,222.90 | 1,222.90 | 1,182.00 | 1,186.65 | 1,186.65 | -2.77% | 24,081 |
| Jul 27, 2026 | 1,191.70 | 1,225.50 | 1,186.60 | 1,220.40 | 1,220.40 | 2.06% | 47,233 |
| Jul 24, 2026 | 1,188.90 | 1,204.50 | 1,154.30 | 1,195.80 | 1,195.80 | -0.13% | 38,907 |
| Jul 23, 2026 | 1,239.70 | 1,239.70 | 1,188.00 | 1,197.30 | 1,197.30 | -2.10% | 34,184 |
| Jul 22, 2026 | 1,223.10 | 1,250.00 | 1,206.00 | 1,222.95 | 1,222.95 | -0.01% | 84,886 |
| Jul 21, 2026 | 1,183.30 | 1,228.00 | 1,183.30 | 1,223.10 | 1,223.10 | 1.30% | 47,124 |
| 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 |