Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 819.35
-27.30 (-3.22%)
May 29, 2026, 3:29 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 850.95 | 854.00 | 814.50 | 819.35 | 819.35 | -3.22% | 1,226,801 |
| May 27, 2026 | 863.00 | 879.85 | 832.20 | 846.65 | 846.65 | -1.34% | 1,502,398 |
| May 26, 2026 | 858.00 | 881.95 | 853.85 | 858.15 | 858.15 | 0.28% | 1,897,213 |
| May 25, 2026 | 824.00 | 870.00 | 808.00 | 855.75 | 855.75 | 5.39% | 3,537,820 |
| May 22, 2026 | 794.00 | 826.70 | 786.05 | 812.00 | 812.00 | 2.69% | 2,355,817 |
| May 21, 2026 | 769.05 | 824.00 | 768.50 | 790.70 | 790.70 | 3.79% | 2,784,809 |
| May 20, 2026 | 759.00 | 770.40 | 747.00 | 761.85 | 761.85 | -0.16% | 757,873 |
| May 19, 2026 | 749.50 | 777.35 | 739.05 | 763.10 | 763.10 | 2.63% | 1,305,245 |
| May 18, 2026 | 748.80 | 748.80 | 721.00 | 743.55 | 743.55 | -1.31% | 1,095,911 |
| May 15, 2026 | 787.05 | 788.00 | 746.40 | 753.40 | 753.40 | -3.80% | 1,621,134 |
| May 14, 2026 | 807.85 | 813.00 | 774.00 | 783.15 | 783.15 | -1.37% | 2,313,702 |
| May 13, 2026 | 807.00 | 838.00 | 783.35 | 794.05 | 794.05 | -0.82% | 5,127,027 |
| May 12, 2026 | 860.10 | 867.95 | 795.00 | 800.60 | 800.60 | -7.22% | 2,277,930 |
| May 11, 2026 | 860.00 | 882.45 | 855.00 | 862.90 | 862.90 | -0.43% | 1,769,768 |
| 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 |