Paras Defence and Space Technologies Limited (NSE:PARAS)
India · Delayed Price · Currency is INR 1,278.00
-33.00 (-2.52%)
Oct 1, 2026, 3:30 PM IST
NSE:PARAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,278.00 | 1,282.00 | 1,236.00 | 1,267.50 | 1,266.63 | -0.75% | 951,343 |
| Aug 7, 2026 | 1,316.00 | 1,330.90 | 1,235.30 | 1,277.10 | 1,276.22 | -3.01% | 1,254,142 |
| Aug 6, 2026 | 1,295.30 | 1,340.00 | 1,272.20 | 1,316.70 | 1,315.79 | 1.65% | 1,491,316 |
| Aug 5, 2026 | 1,307.10 | 1,321.00 | 1,285.20 | 1,295.30 | 1,294.41 | -0.38% | 593,478 |
| Aug 4, 2026 | 1,292.30 | 1,316.00 | 1,272.10 | 1,300.30 | 1,299.41 | 0.62% | 912,543 |
| Aug 3, 2026 | 1,262.80 | 1,323.00 | 1,255.00 | 1,292.30 | 1,291.41 | 2.85% | 1,553,761 |
| Jul 31, 2026 | 1,214.10 | 1,271.30 | 1,210.00 | 1,256.50 | 1,255.64 | 3.64% | 1,668,728 |
| Jul 30, 2026 | 1,210.60 | 1,222.00 | 1,192.00 | 1,212.40 | 1,211.57 | - | 581,633 |
| Jul 29, 2026 | 1,189.00 | 1,234.00 | 1,187.10 | 1,212.40 | 1,211.57 | 2.22% | 785,713 |
| Jul 28, 2026 | 1,219.30 | 1,219.30 | 1,181.00 | 1,186.10 | 1,185.28 | -2.88% | 431,567 |
| Jul 27, 2026 | 1,201.20 | 1,227.20 | 1,185.40 | 1,221.30 | 1,220.46 | 2.18% | 577,142 |
| Jul 24, 2026 | 1,183.00 | 1,205.00 | 1,152.40 | 1,195.20 | 1,194.38 | -0.19% | 680,838 |
| Jul 23, 2026 | 1,225.00 | 1,234.20 | 1,185.00 | 1,197.50 | 1,196.68 | -2.09% | 646,875 |