Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 694.80
-15.70 (-2.21%)
Sep 26, 2025, 3:29 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 713.80 | 723.75 | 690.00 | 694.80 | 694.80 | -2.21% | 558,875 |
| Sep 25, 2025 | 705.05 | 726.00 | 703.00 | 710.50 | 710.50 | 0.17% | 425,068 |
| Sep 24, 2025 | 709.85 | 722.00 | 704.50 | 709.30 | 709.30 | -0.52% | 397,284 |
| Sep 23, 2025 | 735.75 | 736.60 | 711.55 | 713.00 | 713.00 | -2.89% | 517,247 |
| Sep 22, 2025 | 746.05 | 759.95 | 730.00 | 734.25 | 734.25 | -1.84% | 485,725 |
| Sep 19, 2025 | 738.00 | 752.75 | 732.50 | 748.05 | 748.05 | 1.05% | 469,701 |
| Sep 18, 2025 | 751.45 | 753.45 | 736.60 | 740.25 | 740.25 | -1.02% | 662,376 |
| Sep 17, 2025 | 739.00 | 765.00 | 733.00 | 747.85 | 747.85 | 1.24% | 1,199,163 |
| Sep 16, 2025 | 729.00 | 743.40 | 711.10 | 738.70 | 738.70 | 2.27% | 1,289,368 |
| Sep 15, 2025 | 694.70 | 737.65 | 694.00 | 722.30 | 722.30 | 4.34% | 2,101,193 |
| Sep 12, 2025 | 659.85 | 696.00 | 659.15 | 692.25 | 692.25 | 5.85% | 1,848,040 |
| Sep 11, 2025 | 665.80 | 674.90 | 650.80 | 654.00 | 654.00 | -1.42% | 351,958 |
| Sep 10, 2025 | 645.00 | 667.00 | 645.00 | 663.40 | 663.40 | 2.93% | 382,739 |
| Sep 9, 2025 | 647.95 | 655.90 | 641.25 | 644.50 | 644.50 | -0.38% | 194,815 |
| Sep 8, 2025 | 661.45 | 662.95 | 641.00 | 646.95 | 646.95 | -2.12% | 351,034 |
| Sep 5, 2025 | 668.10 | 668.10 | 654.25 | 660.95 | 660.95 | -0.71% | 224,131 |
| Sep 4, 2025 | 673.90 | 682.10 | 658.95 | 665.65 | 665.65 | 0.19% | 414,439 |
| Sep 3, 2025 | 669.55 | 677.00 | 660.15 | 664.40 | 664.40 | -0.80% | 291,323 |
| Sep 2, 2025 | 667.60 | 683.00 | 659.40 | 669.75 | 669.75 | 1.06% | 449,158 |
| Sep 1, 2025 | 648.50 | 669.00 | 642.00 | 662.75 | 662.75 | 2.17% | 374,414 |
| Aug 29, 2025 | 640.00 | 655.95 | 633.90 | 648.70 | 648.70 | 1.30% | 372,085 |
| Aug 28, 2025 | 650.00 | 662.00 | 635.20 | 640.40 | 640.40 | -1.75% | 358,761 |
| Aug 26, 2025 | 672.45 | 673.75 | 649.95 | 651.80 | 651.80 | -3.07% | 453,527 |
| Aug 25, 2025 | 692.00 | 692.00 | 666.00 | 672.45 | 672.45 | -1.67% | 421,283 |
| 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 |