Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 1,200.20
-17.60 (-1.45%)
Oct 22, 2026, 3:29 PM IST
NSE:PARAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,198.00 | 1,215.40 | 1,175.20 | 1,200.20 | 1,200.20 | -1.45% | 742,269 |
| Oct 21, 2026 | 1,268.20 | 1,271.60 | 1,203.70 | 1,217.80 | 1,217.80 | -3.74% | 683,329 |
| Oct 19, 2026 | 1,296.30 | 1,298.00 | 1,260.50 | 1,265.10 | 1,265.10 | -2.60% | 415,257 |
| Oct 16, 2026 | 1,262.00 | 1,314.70 | 1,253.20 | 1,298.90 | 1,298.90 | 3.00% | 672,867 |
| Oct 15, 2026 | 1,281.00 | 1,282.80 | 1,252.30 | 1,261.10 | 1,261.10 | -1.63% | 402,999 |
| Oct 14, 2026 | 1,287.00 | 1,313.10 | 1,274.40 | 1,282.00 | 1,282.00 | -0.74% | 404,736 |
| Oct 13, 2026 | 1,297.00 | 1,300.00 | 1,271.00 | 1,291.60 | 1,291.60 | -0.08% | 438,517 |
| Oct 12, 2026 | 1,273.00 | 1,322.70 | 1,272.00 | 1,292.60 | 1,292.60 | 1.95% | 634,582 |
| Oct 9, 2026 | 1,246.00 | 1,281.70 | 1,215.20 | 1,267.90 | 1,267.90 | 2.09% | 712,791 |
| Oct 8, 2026 | 1,286.70 | 1,288.70 | 1,234.10 | 1,241.90 | 1,241.90 | -3.44% | 518,139 |
| Oct 7, 2026 | 1,321.90 | 1,321.90 | 1,278.00 | 1,286.10 | 1,286.10 | -2.81% | 560,761 |
| Oct 6, 2026 | 1,267.70 | 1,332.00 | 1,267.20 | 1,323.30 | 1,323.30 | 4.51% | 661,178 |
| Oct 5, 2026 | 1,276.10 | 1,297.80 | 1,252.50 | 1,266.20 | 1,266.20 | -0.77% | 532,009 |
| Oct 1, 2026 | 1,308.00 | 1,315.00 | 1,255.00 | 1,276.00 | 1,276.00 | -2.67% | 562,208 |
| Sep 30, 2026 | 1,325.00 | 1,346.00 | 1,303.00 | 1,311.00 | 1,311.00 | -1.06% | 529,254 |
| Sep 29, 2026 | 1,315.00 | 1,336.90 | 1,288.10 | 1,325.00 | 1,325.00 | 0.76% | 699,385 |
| Sep 28, 2026 | 1,320.90 | 1,332.80 | 1,287.00 | 1,315.00 | 1,315.00 | -0.45% | 626,024 |
| Sep 25, 2026 | 1,343.40 | 1,356.90 | 1,312.60 | 1,321.00 | 1,321.00 | -1.67% | 527,679 |
| Sep 24, 2026 | 1,370.00 | 1,378.40 | 1,331.00 | 1,343.40 | 1,343.40 | -2.74% | 451,551 |
| Sep 23, 2026 | 1,383.80 | 1,411.00 | 1,362.10 | 1,381.20 | 1,381.20 | 0.41% | 526,157 |
| Sep 22, 2026 | 1,413.50 | 1,444.90 | 1,364.40 | 1,375.50 | 1,375.50 | -2.20% | 723,945 |
| Sep 21, 2026 | 1,379.00 | 1,415.00 | 1,342.90 | 1,406.50 | 1,406.50 | 2.46% | 955,531 |
| Sep 18, 2026 | 1,375.00 | 1,397.70 | 1,366.40 | 1,372.70 | 1,372.70 | 0.13% | 613,001 |
| Sep 17, 2026 | 1,303.00 | 1,379.90 | 1,303.00 | 1,370.90 | 1,370.90 | 3.95% | 1,067,428 |
| Sep 16, 2026 | 1,351.80 | 1,351.80 | 1,252.00 | 1,318.80 | 1,318.80 | -1.52% | 1,223,719 |
| Sep 15, 2026 | 1,437.00 | 1,443.70 | 1,306.00 | 1,339.20 | 1,339.20 | -6.71% | 1,276,494 |
| Sep 11, 2026 | 1,440.00 | 1,446.60 | 1,404.00 | 1,435.60 | 1,435.60 | -1.22% | 703,534 |
| Sep 10, 2026 | 1,472.00 | 1,499.00 | 1,441.50 | 1,453.30 | 1,453.30 | -1.14% | 745,689 |
| Sep 9, 2026 | 1,510.80 | 1,547.40 | 1,459.00 | 1,470.00 | 1,470.00 | -2.26% | 1,212,712 |
| Sep 8, 2026 | 1,496.50 | 1,563.90 | 1,496.00 | 1,504.00 | 1,504.00 | 0.98% | 2,631,639 |
| Sep 7, 2026 | 1,414.90 | 1,494.70 | 1,414.40 | 1,489.40 | 1,489.40 | 5.27% | 1,794,488 |
| Sep 4, 2026 | 1,415.80 | 1,439.90 | 1,410.00 | 1,414.90 | 1,414.90 | 0.24% | 552,173 |
| Sep 3, 2026 | 1,414.90 | 1,451.80 | 1,405.00 | 1,411.50 | 1,411.50 | -0.11% | 770,921 |
| Sep 2, 2026 | 1,380.00 | 1,420.00 | 1,363.80 | 1,413.10 | 1,413.10 | 2.39% | 901,120 |
| Sep 1, 2026 | 1,430.00 | 1,433.20 | 1,360.80 | 1,380.10 | 1,380.10 | -3.68% | 1,131,108 |
| Aug 31, 2026 | 1,439.00 | 1,455.00 | 1,405.60 | 1,432.90 | 1,432.90 | -0.47% | 786,335 |
| Aug 28, 2026 | 1,459.00 | 1,467.10 | 1,425.00 | 1,439.70 | 1,439.70 | -0.97% | 618,190 |
| Aug 27, 2026 | 1,497.50 | 1,506.00 | 1,451.00 | 1,454.80 | 1,453.80 | -2.54% | 613,310 |
| Aug 26, 2026 | 1,450.10 | 1,535.00 | 1,435.00 | 1,492.70 | 1,491.67 | 3.29% | 2,069,222 |
| Aug 25, 2026 | 1,520.00 | 1,526.50 | 1,402.00 | 1,445.20 | 1,444.21 | -4.92% | 2,748,068 |
| Aug 24, 2026 | 1,497.00 | 1,528.00 | 1,469.00 | 1,520.00 | 1,518.96 | 1.36% | 1,359,580 |
| Aug 21, 2026 | 1,505.40 | 1,585.00 | 1,482.20 | 1,499.60 | 1,498.57 | -0.16% | 2,339,025 |
| Aug 20, 2026 | 1,496.00 | 1,536.40 | 1,476.00 | 1,502.00 | 1,500.97 | 0.37% | 1,211,454 |
| Aug 19, 2026 | 1,527.50 | 1,577.00 | 1,467.90 | 1,496.40 | 1,495.37 | -2.02% | 3,160,134 |
| Aug 18, 2026 | 1,385.00 | 1,527.30 | 1,384.70 | 1,527.30 | 1,526.25 | 10.00% | 5,405,217 |
| Aug 17, 2026 | 1,383.50 | 1,393.00 | 1,346.00 | 1,388.50 | 1,387.55 | 0.80% | 907,157 |
| Aug 14, 2026 | 1,345.00 | 1,400.00 | 1,339.60 | 1,377.50 | 1,376.55 | 2.63% | 2,826,601 |
| Aug 13, 2026 | 1,282.00 | 1,354.10 | 1,280.10 | 1,342.20 | 1,341.28 | 4.80% | 1,643,001 |
| Aug 12, 2026 | 1,284.00 | 1,308.80 | 1,263.50 | 1,280.70 | 1,279.82 | -0.26% | 590,759 |
| Aug 11, 2026 | 1,272.00 | 1,292.00 | 1,260.60 | 1,284.00 | 1,283.12 | 1.30% | 540,285 |