Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 683.85
+4.70 (0.69%)
Aug 22, 2025, 3:30 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 682.05 | 709.45 | 674.60 | 683.85 | 683.85 | 0.69% | 975,943 |
| Aug 21, 2025 | 680.55 | 692.25 | 672.00 | 679.15 | 679.15 | -0.29% | 527,981 |
| Aug 20, 2025 | 682.85 | 690.00 | 675.00 | 681.10 | 681.10 | 0.05% | 335,115 |
| Aug 19, 2025 | 679.85 | 683.05 | 670.30 | 680.75 | 680.75 | 0.66% | 276,910 |
| Aug 18, 2025 | 676.95 | 682.45 | 663.95 | 676.30 | 676.30 | 1.36% | 476,420 |
| Aug 14, 2025 | 670.70 | 671.90 | 658.00 | 667.25 | 667.25 | -0.48% | 235,135 |
| Aug 13, 2025 | 659.95 | 672.60 | 655.20 | 670.45 | 670.45 | 2.15% | 505,055 |
| Aug 12, 2025 | 652.00 | 663.00 | 644.00 | 656.35 | 656.35 | 0.57% | 356,504 |
| Aug 11, 2025 | 631.95 | 672.80 | 611.30 | 652.60 | 652.60 | 4.50% | 989,027 |
| Aug 8, 2025 | 655.95 | 656.30 | 621.00 | 624.50 | 624.50 | -3.87% | 430,239 |
| Aug 7, 2025 | 642.00 | 657.40 | 633.00 | 649.65 | 649.15 | 0.95% | 471,361 |
| Aug 6, 2025 | 659.85 | 667.90 | 638.20 | 643.55 | 643.05 | -1.23% | 438,974 |
| Aug 5, 2025 | 652.00 | 665.65 | 645.50 | 651.55 | 651.05 | 1.51% | 522,115 |
| Aug 4, 2025 | 620.25 | 653.00 | 608.60 | 641.85 | 641.36 | 1.58% | 948,917 |
| Aug 1, 2025 | 664.50 | 666.80 | 621.70 | 631.85 | 631.36 | -4.51% | 554,766 |
| Jul 31, 2025 | 674.90 | 683.00 | 655.00 | 661.70 | 661.19 | -3.37% | 598,464 |
| Jul 30, 2025 | 678.10 | 695.90 | 678.10 | 684.80 | 684.27 | 1.60% | 586,366 |
| Jul 29, 2025 | 699.40 | 700.90 | 660.70 | 674.00 | 673.48 | -4.36% | 1,262,857 |
| Jul 28, 2025 | 771.40 | 773.90 | 704.70 | 704.70 | 704.16 | -10.00% | 1,370,005 |
| Jul 25, 2025 | 811.00 | 811.80 | 775.00 | 783.00 | 782.40 | -3.29% | 524,075 |
| Jul 24, 2025 | 797.80 | 815.00 | 795.80 | 809.60 | 808.98 | 1.48% | 323,365 |
| Jul 23, 2025 | 812.00 | 815.40 | 795.20 | 797.80 | 797.19 | -1.69% | 328,455 |
| Jul 22, 2025 | 800.00 | 820.00 | 790.70 | 811.50 | 810.88 | 4.72% | 906,828 |
| Jul 21, 2025 | 794.90 | 795.80 | 772.00 | 774.90 | 774.30 | -2.58% | 545,303 |
| Jul 18, 2025 | 807.70 | 814.20 | 792.50 | 795.40 | 794.79 | -1.52% | 254,325 |
| Jul 17, 2025 | 812.70 | 816.90 | 805.00 | 807.70 | 807.08 | 0.01% | 258,927 |
| Jul 16, 2025 | 813.90 | 815.60 | 805.10 | 807.60 | 806.98 | -0.10% | 322,568 |
| Jul 15, 2025 | 794.10 | 812.90 | 789.00 | 808.40 | 807.78 | 1.88% | 448,573 |
| Jul 14, 2025 | 811.00 | 813.00 | 787.20 | 793.50 | 792.89 | -2.42% | 673,317 |
| Jul 11, 2025 | 835.00 | 843.80 | 810.00 | 813.20 | 812.57 | -2.77% | 665,297 |
| Jul 10, 2025 | 855.00 | 861.90 | 827.20 | 836.40 | 835.76 | -1.68% | 806,700 |
| Jul 9, 2025 | 858.10 | 866.80 | 843.30 | 850.70 | 850.05 | -1.20% | 817,987 |
| Jul 8, 2025 | 897.00 | 897.00 | 852.20 | 861.00 | 860.34 | -2.72% | 1,369,081 |
| Jul 7, 2025 | 934.00 | 942.00 | 860.40 | 885.10 | 884.42 | -5.19% | 3,459,684 |
| Jul 4, 2025 | 858.00 | 933.60 | 856.00 | 933.60 | 932.88 | 9.99% | 4,770,643 |
| Jul 3, 2025 | 857.00 | 867.50 | 842.80 | 848.80 | 848.80 | 0.08% | 1,714,954 |
| Jul 2, 2025 | 818.85 | 851.00 | 816.10 | 848.10 | 848.10 | 4.23% | 2,384,278 |
| Jul 1, 2025 | 798.80 | 817.50 | 798.80 | 813.70 | 813.70 | 1.87% | 896,728 |
| Jun 30, 2025 | 820.95 | 827.35 | 795.00 | 798.75 | 798.75 | -1.99% | 1,425,200 |
| Jun 27, 2025 | 814.00 | 817.65 | 806.45 | 814.95 | 814.95 | 1.04% | 598,476 |
| Jun 26, 2025 | 800.00 | 818.95 | 794.00 | 806.60 | 806.60 | 1.29% | 1,003,854 |
| Jun 25, 2025 | 827.50 | 831.85 | 787.50 | 796.35 | 796.35 | -3.31% | 1,640,808 |
| Jun 24, 2025 | 875.00 | 878.70 | 820.00 | 823.65 | 823.65 | -5.03% | 2,463,620 |
| Jun 23, 2025 | 827.00 | 871.40 | 824.55 | 867.25 | 867.25 | 4.85% | 3,723,456 |
| Jun 20, 2025 | 820.00 | 834.50 | 809.40 | 827.10 | 827.10 | 1.35% | 1,372,934 |
| Jun 19, 2025 | 818.00 | 865.75 | 803.15 | 816.10 | 816.10 | -0.01% | 4,619,732 |
| Jun 18, 2025 | 817.55 | 829.00 | 808.10 | 816.20 | 816.20 | 0.18% | 871,172 |
| Jun 17, 2025 | 816.95 | 830.00 | 810.20 | 814.75 | 814.75 | -0.18% | 922,562 |
| Jun 16, 2025 | 820.05 | 830.00 | 802.45 | 816.20 | 816.20 | 0.44% | 1,064,142 |
| Jun 13, 2025 | 775.00 | 823.00 | 770.00 | 812.65 | 812.65 | 2.87% | 2,116,972 |