NSE:PARASPETRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.56	2.56	2.49	2.49	2.49	-0.80%	75,961
Mar 30, 2026	2.56	2.56	2.51	2.51	2.51	-1.95%	38,212
Mar 27, 2026	2.56	2.56	2.56	2.56	2.56	1.99%	487,725
Mar 25, 2026	2.48	2.52	2.48	2.51	2.51	1.21%	399,096
Mar 24, 2026	2.43	2.48	2.43	2.48	2.48	0.40%	190,288
Mar 23, 2026	2.37	2.48	2.26	2.47	2.47	4.22%	795,699
Mar 20, 2026	2.26	2.37	2.26	2.37	2.37	4.87%	256,269
Mar 19, 2026	2.16	2.26	2.10	2.26	2.26	4.63%	328,643
Mar 18, 2026	2.06	2.16	1.96	2.16	2.16	4.85%	144,125
Mar 17, 2026	2.00	2.07	1.96	2.06	2.06	0.98%	55,016
Mar 16, 2026	2.03	2.07	2.00	2.04	2.04	-0.49%	181,963
Mar 13, 2026	2.08	2.14	2.02	2.05	2.05	-1.44%	53,497
Mar 12, 2026	2.13	2.19	2.04	2.08	2.08	-2.35%	99,764
Mar 11, 2026	2.19	2.19	2.08	2.13	2.13	-	90,690
Mar 10, 2026	2.03	2.15	2.03	2.13	2.13	3.90%	89,452
Mar 9, 2026	2.18	2.18	2.02	2.05	2.05	-2.38%	107,379
Mar 6, 2026	2.20	2.21	2.07	2.10	2.10	-2.78%	98,086
Mar 5, 2026	2.07	2.17	2.00	2.16	2.16	4.35%	168,670
Mar 4, 2026	2.08	2.17	1.98	2.07	2.07	-	177,692
Mar 2, 2026	2.13	2.13	2.07	2.07	2.07	-4.61%	224,027
Feb 27, 2026	2.27	2.27	2.14	2.17	2.17	-2.69%	93,723
Feb 26, 2026	2.17	2.26	2.12	2.23	2.23	0.90%	167,064
Feb 25, 2026	2.24	2.33	2.16	2.21	2.21	-1.34%	180,021
Feb 24, 2026	2.33	2.41	2.24	2.24	2.24	-3.86%	145,954
Feb 23, 2026	2.25	2.44	2.25	2.33	2.33	-0.43%	77,645
Feb 20, 2026	2.49	2.49	2.32	2.34	2.34	-4.10%	85,557
Feb 19, 2026	2.45	2.47	2.40	2.44	2.44	3.39%	238,508
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