Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 749.35
+32.20 (4.49%)
At close: Mar 6, 2026
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 714.45 | 758.90 | 707.10 | 749.35 | 749.35 | 4.49% | 6,637,139 |
| Mar 5, 2026 | 745.00 | 760.00 | 702.20 | 717.15 | 717.15 | -0.54% | 6,791,262 |
| Mar 4, 2026 | 701.00 | 749.85 | 693.45 | 721.05 | 721.05 | 7.48% | 23,157,250 |
| Mar 2, 2026 | 636.00 | 722.50 | 631.85 | 670.85 | 670.85 | 5.18% | 17,809,440 |
| Feb 27, 2026 | 639.50 | 645.45 | 632.25 | 637.80 | 637.80 | 0.12% | 286,918 |
| Feb 26, 2026 | 631.00 | 643.85 | 630.90 | 637.05 | 637.05 | 0.94% | 316,429 |
| Feb 25, 2026 | 633.00 | 640.00 | 628.15 | 631.10 | 631.10 | -0.25% | 173,471 |
| Feb 24, 2026 | 632.05 | 634.55 | 627.15 | 632.65 | 632.65 | -0.75% | 195,770 |
| Feb 23, 2026 | 643.00 | 646.35 | 632.00 | 637.40 | 637.40 | -0.74% | 203,851 |
| Feb 20, 2026 | 632.60 | 658.00 | 628.30 | 642.15 | 642.15 | 1.89% | 628,456 |
| Feb 19, 2026 | 641.95 | 646.90 | 629.90 | 630.25 | 630.25 | -1.74% | 190,079 |
| Feb 18, 2026 | 645.00 | 646.00 | 636.00 | 641.40 | 641.40 | 0.16% | 196,113 |
| Feb 17, 2026 | 633.30 | 653.70 | 633.30 | 640.35 | 640.35 | 1.11% | 270,173 |
| Feb 16, 2026 | 639.00 | 639.00 | 631.30 | 633.30 | 633.30 | -0.98% | 181,216 |
| Feb 13, 2026 | 651.40 | 653.65 | 638.00 | 639.60 | 639.60 | -1.86% | 222,121 |
| Feb 12, 2026 | 650.70 | 657.40 | 649.00 | 651.75 | 651.75 | -1.09% | 257,787 |
| Feb 11, 2026 | 666.15 | 667.00 | 654.15 | 658.95 | 658.95 | -1.00% | 236,310 |
| Feb 10, 2026 | 670.50 | 678.85 | 662.75 | 665.60 | 665.60 | -0.66% | 349,425 |
| Feb 9, 2026 | 647.00 | 673.00 | 644.80 | 670.00 | 670.00 | 4.17% | 458,842 |
| Feb 6, 2026 | 652.30 | 653.50 | 641.10 | 643.15 | 643.15 | -1.59% | 287,851 |
| Feb 5, 2026 | 661.00 | 662.10 | 644.20 | 653.55 | 653.55 | -0.96% | 378,348 |
| Feb 4, 2026 | 656.00 | 664.15 | 653.00 | 659.90 | 659.90 | 0.02% | 400,206 |
| Feb 3, 2026 | 687.95 | 688.00 | 651.05 | 659.80 | 659.80 | 0.44% | 579,785 |
| Feb 2, 2026 | 663.95 | 678.10 | 638.00 | 656.90 | 656.90 | 0.24% | 878,006 |
| Feb 1, 2026 | 719.00 | 735.00 | 624.15 | 655.30 | 655.30 | -8.06% | 2,886,128 |
| Jan 30, 2026 | 697.00 | 717.00 | 682.05 | 712.75 | 712.75 | 1.84% | 1,263,036 |
| Jan 29, 2026 | 693.10 | 705.00 | 680.10 | 699.90 | 699.90 | 2.09% | 1,019,588 |
| Jan 28, 2026 | 654.20 | 691.95 | 650.00 | 685.60 | 685.60 | 6.20% | 1,022,701 |
| Jan 27, 2026 | 630.00 | 651.00 | 618.85 | 645.55 | 645.55 | 3.63% | 611,467 |
| Jan 23, 2026 | 656.20 | 656.70 | 620.00 | 622.95 | 622.95 | -3.89% | 434,381 |
| Jan 22, 2026 | 639.00 | 653.50 | 630.65 | 648.15 | 648.15 | 3.93% | 382,209 |
| Jan 21, 2026 | 624.00 | 636.00 | 615.00 | 623.65 | 623.65 | -0.42% | 704,546 |
| Jan 20, 2026 | 653.70 | 657.75 | 621.30 | 626.30 | 626.30 | -4.32% | 540,137 |
| Jan 19, 2026 | 659.00 | 663.70 | 650.00 | 654.55 | 654.55 | -1.16% | 430,463 |
| Jan 16, 2026 | 673.00 | 674.90 | 656.10 | 662.25 | 662.25 | -1.38% | 390,158 |
| Jan 14, 2026 | 677.20 | 683.45 | 670.00 | 671.50 | 671.50 | -1.02% | 269,192 |
| Jan 13, 2026 | 685.00 | 695.15 | 675.05 | 678.40 | 678.40 | -0.62% | 271,917 |
| Jan 12, 2026 | 681.90 | 687.25 | 664.00 | 682.65 | 682.65 | 0.36% | 519,151 |
| Jan 9, 2026 | 686.70 | 710.70 | 675.00 | 680.20 | 680.20 | -1.36% | 861,661 |
| Jan 8, 2026 | 690.00 | 704.00 | 684.05 | 689.55 | 689.55 | -0.45% | 551,592 |
| Jan 7, 2026 | 691.80 | 694.80 | 684.50 | 692.70 | 692.70 | 0.07% | 208,598 |
| Jan 6, 2026 | 706.00 | 709.45 | 690.05 | 692.20 | 692.20 | -1.49% | 293,956 |
| Jan 5, 2026 | 688.00 | 713.00 | 684.95 | 702.70 | 702.70 | 2.77% | 1,072,167 |
| Jan 2, 2026 | 682.00 | 688.95 | 680.10 | 683.75 | 683.75 | -0.03% | 252,756 |
| Jan 1, 2026 | 685.45 | 687.50 | 678.75 | 683.95 | 683.95 | -0.07% | 188,669 |
| Dec 31, 2025 | 678.00 | 693.80 | 678.00 | 684.40 | 684.40 | 0.66% | 442,503 |
| Dec 30, 2025 | 685.00 | 688.95 | 670.00 | 679.90 | 679.90 | -0.64% | 343,184 |
| Dec 29, 2025 | 700.00 | 713.70 | 680.45 | 684.25 | 684.25 | -2.03% | 771,227 |
| Dec 26, 2025 | 671.10 | 716.50 | 668.70 | 698.45 | 698.45 | 4.11% | 1,466,036 |
| Dec 24, 2025 | 679.90 | 685.15 | 669.00 | 670.90 | 670.90 | -0.86% | 405,475 |