Paras Petrofils Limited (NSE:PARASPETRO)
India · Delayed Price · Currency is INR 2.450
+0.090 (3.81%)
Last updated: Feb 19, 2026, 3:22 PM IST
Paras Petrofils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.24 | 2.37 | 2.16 | 2.36 | 2.36 | 4.42% | 235,421 |
| Feb 17, 2026 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -4.64% | 184,425 |
| Feb 16, 2026 | 2.53 | 2.55 | 2.37 | 2.37 | 2.37 | -4.82% | 224,888 |
| Feb 13, 2026 | 2.58 | 2.62 | 2.41 | 2.49 | 2.49 | -1.58% | 236,021 |
| Feb 12, 2026 | 2.67 | 2.70 | 2.47 | 2.53 | 2.53 | -2.32% | 575,443 |
| Feb 11, 2026 | 2.53 | 2.59 | 2.41 | 2.59 | 2.59 | 4.86% | 387,787 |
| Feb 10, 2026 | 2.37 | 2.47 | 2.26 | 2.47 | 2.47 | 4.66% | 360,684 |
| Feb 9, 2026 | 2.24 | 2.36 | 2.14 | 2.36 | 2.36 | 4.89% | 414,151 |
| Feb 6, 2026 | 2.26 | 2.31 | 2.25 | 2.25 | 2.25 | -4.66% | 84,959 |
| Feb 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 60,883 |
| Feb 4, 2026 | 2.73 | 2.73 | 2.48 | 2.48 | 2.48 | -4.98% | 242,710 |
| Feb 3, 2026 | 2.87 | 2.99 | 2.61 | 2.61 | 2.61 | -9.69% | 1,035,271 |
| Feb 2, 2026 | 2.99 | 3.23 | 2.84 | 2.89 | 2.89 | -1.70% | 5,388,388 |
| Feb 1, 2026 | 2.92 | 2.94 | 2.81 | 2.94 | 2.94 | 9.70% | 864,931 |
| Jan 30, 2026 | 2.51 | 2.68 | 2.32 | 2.68 | 2.68 | 19.64% | 3,598,036 |
| Jan 29, 2026 | 2.19 | 2.24 | 1.93 | 2.24 | 2.24 | 19.79% | 1,868,708 |
| Jan 28, 2026 | 1.58 | 1.87 | 1.57 | 1.87 | 1.87 | 19.87% | 476,075 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -4.88% | 168,026 |
| Jan 23, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 119,317 |
| Jan 22, 2026 | 1.60 | 1.73 | 1.58 | 1.62 | 1.62 | - | 111,739 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.58 | 1.62 | 1.62 | -5.81% | 219,043 |
| Jan 20, 2026 | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 150,067 |
| Jan 19, 2026 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 107,033 |
| Jan 16, 2026 | 1.80 | 1.89 | 1.79 | 1.81 | 1.81 | -2.16% | 101,858 |
| Jan 14, 2026 | 2.04 | 2.04 | 1.53 | 1.85 | 1.85 | -2.63% | 242,557 |
| Jan 13, 2026 | 1.90 | 2.04 | 1.90 | 1.90 | 1.90 | -0.52% | 85,034 |
| Jan 12, 2026 | 2.06 | 2.06 | 1.90 | 1.91 | 1.91 | -1.55% | 156,147 |
| Jan 9, 2026 | 1.92 | 2.07 | 1.92 | 1.94 | 1.94 | 1.04% | 96,348 |
| Jan 8, 2026 | 2.00 | 2.10 | 1.89 | 1.92 | 1.92 | -5.88% | 380,831 |
| Jan 7, 2026 | 2.13 | 2.13 | 1.92 | 2.04 | 2.04 | -0.97% | 65,755 |
| Jan 6, 2026 | 2.08 | 2.15 | 2.00 | 2.06 | 2.06 | 1.48% | 207,018 |
| Jan 5, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | 4.10% | 224,772 |
| Jan 2, 2026 | 1.83 | 2.00 | 1.83 | 1.95 | 1.95 | 6.56% | 214,790 |
| Jan 1, 2026 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | 3.39% | 71,930 |
| Dec 31, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 67,802 |
| Dec 30, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 62,448 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.66 | 1.78 | 1.78 | -4.81% | 218,464 |
| Dec 26, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | - | 79,512 |
| Dec 24, 2025 | 1.86 | 1.90 | 1.80 | 1.87 | 1.87 | - | 121,455 |
| Dec 23, 2025 | 1.97 | 1.97 | 1.57 | 1.87 | 1.87 | -3.11% | 220,052 |
| Dec 22, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | - | 91,920 |
| Dec 19, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 80,995 |
| Dec 18, 2025 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -0.52% | 51,693 |
| Dec 17, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | - | 57,537 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -0.52% | 99,064 |
| Dec 15, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 0.52% | 76,314 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.81 | 1.92 | 1.92 | -2.04% | 147,673 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 89,648 |
| Dec 10, 2025 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | 0.52% | 83,095 |
| Dec 9, 2025 | 1.98 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 187,720 |