Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 865.00
-4.50 (-0.52%)
May 8, 2026, 3:30 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 873.75 | 888.00 | 859.25 | 866.60 | 866.60 | -0.33% | 2,331,063 |
| May 7, 2026 | 811.05 | 875.75 | 808.00 | 869.50 | 869.50 | 8.00% | 5,329,874 |
| May 6, 2026 | 802.00 | 816.00 | 797.10 | 805.10 | 805.10 | 1.33% | 790,987 |
| May 5, 2026 | 780.95 | 809.60 | 778.05 | 794.55 | 794.55 | 1.56% | 844,042 |
| May 4, 2026 | 802.00 | 805.00 | 770.00 | 782.35 | 782.35 | -1.50% | 1,076,216 |
| Apr 30, 2026 | 808.00 | 818.10 | 776.85 | 794.25 | 794.25 | -2.10% | 1,142,225 |
| Apr 29, 2026 | 812.00 | 835.55 | 801.00 | 811.30 | 811.30 | 0.60% | 1,423,791 |
| Apr 28, 2026 | 808.25 | 823.00 | 803.95 | 806.45 | 806.45 | -0.20% | 1,114,695 |
| Apr 27, 2026 | 800.55 | 820.00 | 796.20 | 808.10 | 808.10 | 0.94% | 1,356,800 |
| Apr 24, 2026 | 840.00 | 849.50 | 793.00 | 800.55 | 800.55 | -3.50% | 2,332,372 |
| Apr 23, 2026 | 818.70 | 835.00 | 805.55 | 829.60 | 829.60 | 1.54% | 2,211,972 |
| Apr 22, 2026 | 784.00 | 828.30 | 782.50 | 817.00 | 817.00 | 4.41% | 2,803,564 |
| Apr 21, 2026 | 781.50 | 804.40 | 776.00 | 782.50 | 782.50 | 0.13% | 1,049,337 |
| Apr 20, 2026 | 811.60 | 830.00 | 776.50 | 781.50 | 781.50 | -3.42% | 1,888,603 |
| Apr 17, 2026 | 776.75 | 825.00 | 776.75 | 809.15 | 809.15 | 4.18% | 2,199,672 |
| Apr 16, 2026 | 768.00 | 783.30 | 758.05 | 776.70 | 776.70 | 2.89% | 2,216,339 |
| Apr 15, 2026 | 715.00 | 774.00 | 715.00 | 754.85 | 754.85 | 6.93% | 3,850,875 |
| Apr 13, 2026 | 664.00 | 712.00 | 657.90 | 705.90 | 705.90 | 3.62% | 1,571,122 |
| Apr 10, 2026 | 679.90 | 697.90 | 678.35 | 681.25 | 681.25 | 0.93% | 607,166 |
| Apr 9, 2026 | 666.00 | 687.60 | 660.10 | 675.00 | 675.00 | 1.23% | 1,223,301 |
| Apr 8, 2026 | 676.85 | 676.85 | 652.30 | 666.80 | 666.80 | 4.07% | 770,642 |
| Apr 7, 2026 | 639.00 | 648.20 | 630.10 | 640.70 | 640.70 | -0.42% | 540,332 |
| Apr 6, 2026 | 637.90 | 646.00 | 619.15 | 643.40 | 643.40 | 1.24% | 840,872 |
| Apr 2, 2026 | 627.05 | 639.00 | 612.00 | 635.55 | 635.55 | -0.51% | 671,467 |
| Apr 1, 2026 | 622.00 | 662.90 | 615.05 | 638.80 | 638.80 | 7.31% | 2,086,181 |
| Mar 30, 2026 | 623.20 | 642.00 | 591.25 | 595.30 | 595.30 | -4.88% | 1,120,523 |
| Mar 27, 2026 | 631.05 | 635.95 | 616.70 | 625.85 | 625.85 | -2.46% | 825,065 |
| Mar 25, 2026 | 622.50 | 646.00 | 622.50 | 641.65 | 641.65 | 3.59% | 806,916 |
| Mar 24, 2026 | 596.95 | 622.50 | 592.25 | 619.40 | 619.40 | 5.95% | 954,122 |
| Mar 23, 2026 | 625.15 | 625.50 | 580.50 | 584.60 | 584.60 | -6.79% | 925,304 |
| Mar 20, 2026 | 635.35 | 642.95 | 625.30 | 627.20 | 627.20 | -0.50% | 439,389 |
| Mar 19, 2026 | 632.05 | 649.40 | 626.75 | 630.35 | 630.35 | -3.62% | 525,822 |
| Mar 18, 2026 | 650.00 | 656.95 | 641.05 | 654.05 | 654.05 | 1.49% | 585,263 |
| Mar 17, 2026 | 639.80 | 648.00 | 632.20 | 644.45 | 644.45 | 1.58% | 747,462 |
| Mar 16, 2026 | 640.00 | 648.00 | 625.00 | 634.45 | 634.45 | -0.70% | 899,195 |
| Mar 13, 2026 | 667.00 | 671.35 | 637.15 | 638.95 | 638.95 | -4.46% | 973,499 |
| Mar 12, 2026 | 678.35 | 678.70 | 659.75 | 668.80 | 668.80 | -1.76% | 1,181,914 |
| Mar 11, 2026 | 705.00 | 724.95 | 675.50 | 680.80 | 680.80 | -3.18% | 1,770,158 |
| Mar 10, 2026 | 730.95 | 731.95 | 680.15 | 703.15 | 703.15 | -2.14% | 3,729,585 |
| Mar 9, 2026 | 764.35 | 769.90 | 708.00 | 718.55 | 718.55 | -4.11% | 3,691,257 |
| 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 |