Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 631.85
-29.85 (-4.51%)
Aug 1, 2025, 3:29 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 664.50 | 666.80 | 621.70 | 631.85 | 631.85 | -4.51% | 554,754 |
| Jul 31, 2025 | 674.90 | 683.00 | 655.00 | 661.70 | 661.70 | -3.37% | 598,464 |
| Jul 30, 2025 | 678.10 | 695.90 | 678.10 | 684.80 | 684.80 | 1.60% | 586,366 |
| Jul 29, 2025 | 699.40 | 700.90 | 660.70 | 674.00 | 674.00 | -4.36% | 1,262,857 |
| Jul 28, 2025 | 771.40 | 773.90 | 704.70 | 704.70 | 704.70 | -10.00% | 1,370,005 |
| Jul 25, 2025 | 811.00 | 811.80 | 775.00 | 783.00 | 783.00 | -3.29% | 524,075 |
| Jul 24, 2025 | 797.80 | 815.00 | 795.80 | 809.60 | 809.60 | 1.48% | 323,365 |
| Jul 23, 2025 | 812.00 | 815.40 | 795.20 | 797.80 | 797.80 | -1.69% | 328,455 |
| Jul 22, 2025 | 800.00 | 820.00 | 790.70 | 811.50 | 811.50 | 4.72% | 906,828 |
| Jul 21, 2025 | 794.90 | 795.80 | 772.00 | 774.90 | 774.90 | -2.58% | 545,303 |
| Jul 18, 2025 | 807.70 | 814.20 | 792.50 | 795.40 | 795.40 | -1.52% | 254,325 |
| Jul 17, 2025 | 812.70 | 816.90 | 805.00 | 807.70 | 807.70 | 0.01% | 258,927 |
| Jul 16, 2025 | 813.90 | 815.60 | 805.10 | 807.60 | 807.60 | -0.10% | 322,568 |
| Jul 15, 2025 | 794.10 | 812.90 | 789.00 | 808.40 | 808.40 | 1.88% | 448,573 |
| Jul 14, 2025 | 811.00 | 813.00 | 787.20 | 793.50 | 793.50 | -2.42% | 673,317 |
| Jul 11, 2025 | 835.00 | 843.80 | 810.00 | 813.20 | 813.20 | -2.77% | 665,297 |
| Jul 10, 2025 | 855.00 | 861.90 | 827.20 | 836.40 | 836.40 | -1.68% | 806,700 |
| Jul 9, 2025 | 858.10 | 866.80 | 843.30 | 850.70 | 850.70 | -1.20% | 817,987 |
| Jul 8, 2025 | 897.00 | 897.00 | 852.20 | 861.00 | 861.00 | -2.72% | 1,369,081 |
| Jul 7, 2025 | 934.00 | 942.00 | 860.40 | 885.10 | 885.10 | -5.19% | 3,459,684 |
| Jul 4, 2025 | 858.00 | 933.60 | 856.00 | 933.60 | 933.60 | 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 |
| Jun 12, 2025 | 806.95 | 809.75 | 785.50 | 790.00 | 790.00 | -1.63% | 825,084 |
| Jun 11, 2025 | 813.50 | 821.95 | 784.55 | 803.10 | 803.10 | -0.78% | 1,232,012 |
| Jun 10, 2025 | 808.45 | 818.50 | 803.05 | 809.45 | 809.45 | 0.70% | 1,014,842 |
| Jun 9, 2025 | 827.35 | 830.45 | 800.50 | 803.80 | 803.80 | -2.40% | 1,324,980 |
| Jun 6, 2025 | 867.50 | 879.00 | 818.15 | 823.55 | 823.55 | -4.50% | 2,913,242 |
| Jun 5, 2025 | 816.50 | 870.00 | 808.05 | 862.35 | 862.35 | 6.23% | 4,690,662 |
| Jun 4, 2025 | 805.60 | 832.15 | 803.95 | 811.75 | 811.75 | 1.34% | 1,690,718 |
| Jun 3, 2025 | 798.50 | 819.50 | 798.50 | 801.00 | 801.00 | 0.56% | 1,004,266 |
| Jun 2, 2025 | 800.50 | 810.50 | 794.00 | 796.55 | 796.55 | -0.78% | 879,366 |
| May 30, 2025 | 815.00 | 839.50 | 795.60 | 802.85 | 802.85 | -1.25% | 2,446,534 |
| May 29, 2025 | 811.00 | 826.30 | 806.05 | 813.05 | 813.05 | 0.65% | 1,130,038 |
| May 28, 2025 | 817.00 | 819.75 | 802.85 | 807.80 | 807.80 | -0.54% | 1,377,872 |
| May 27, 2025 | 812.20 | 827.50 | 808.05 | 812.20 | 812.20 | - | 1,876,350 |
| May 26, 2025 | 822.50 | 826.25 | 805.50 | 812.20 | 812.20 | -0.76% | 1,576,384 |