Paras Petrofils Limited (NSE:PARASPETRO)
India · Delayed Price · Currency is INR 2.080
0.00 (0.00%)
At close: Sep 24, 2026
NSE:PARASPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 103,163 |
| Sep 22, 2026 | 2.18 | 2.18 | 2.07 | 2.09 | 2.09 | -2.34% | 77,231 |
| Sep 21, 2026 | 2.15 | 2.20 | 2.12 | 2.14 | 2.14 | - | 108,984 |
| Sep 18, 2026 | 2.16 | 2.23 | 2.13 | 2.14 | 2.14 | 0.47% | 180,581 |
| Sep 17, 2026 | 2.15 | 2.18 | 2.13 | 2.13 | 2.13 | - | 66,268 |
| Sep 16, 2026 | 2.15 | 2.23 | 2.11 | 2.13 | 2.13 | -0.93% | 49,817 |
| Sep 15, 2026 | 2.14 | 2.24 | 2.13 | 2.15 | 2.15 | -0.92% | 123,328 |
| Sep 11, 2026 | 2.19 | 2.23 | 2.10 | 2.17 | 2.17 | 0.93% | 112,354 |
| Sep 10, 2026 | 2.20 | 2.26 | 2.15 | 2.15 | 2.15 | -1.38% | 172,139 |
| Sep 9, 2026 | 2.13 | 2.23 | 2.13 | 2.18 | 2.18 | 2.35% | 135,723 |
| Sep 8, 2026 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 148,151 |
| Sep 7, 2026 | 2.09 | 2.17 | 2.09 | 2.15 | 2.15 | 0.47% | 159,359 |
| Sep 4, 2026 | 2.23 | 2.23 | 2.11 | 2.14 | 2.14 | 0.47% | 112,807 |
| Sep 3, 2026 | 2.15 | 2.21 | 2.04 | 2.13 | 2.13 | 0.95% | 87,917 |
| Sep 2, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | 0.48% | 125,641 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.09 | 2.10 | 2.10 | -4.11% | 292,773 |
| Aug 31, 2026 | 2.18 | 2.28 | 2.13 | 2.19 | 2.19 | -1.35% | 184,249 |
| Aug 28, 2026 | 2.20 | 2.34 | 2.20 | 2.22 | 2.22 | -0.89% | 120,184 |
| Aug 27, 2026 | 2.30 | 2.39 | 2.21 | 2.24 | 2.24 | -2.61% | 292,645 |
| Aug 26, 2026 | 2.20 | 2.32 | 2.17 | 2.30 | 2.30 | 4.07% | 530,153 |
| Aug 25, 2026 | 2.22 | 2.29 | 2.19 | 2.21 | 2.21 | -0.45% | 537,229 |
| Aug 24, 2026 | 2.25 | 2.28 | 2.11 | 2.22 | 2.22 | 0.91% | 170,776 |
| Aug 21, 2026 | 2.17 | 2.25 | 2.13 | 2.20 | 2.20 | 1.38% | 140,202 |
| Aug 20, 2026 | 2.25 | 2.28 | 2.14 | 2.17 | 2.17 | -1.81% | 96,909 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -2.21% | 105,472 |
| Aug 18, 2026 | 2.30 | 2.36 | 2.24 | 2.26 | 2.26 | -1.74% | 259,668 |
| Aug 17, 2026 | 2.43 | 2.43 | 2.25 | 2.30 | 2.30 | -2.54% | 120,138 |
| Aug 14, 2026 | 2.48 | 2.49 | 2.34 | 2.36 | 2.36 | -3.28% | 115,710 |
| Aug 13, 2026 | 2.42 | 2.49 | 2.40 | 2.44 | 2.44 | 1.24% | 108,604 |
| Aug 12, 2026 | 2.52 | 2.57 | 2.38 | 2.41 | 2.41 | -3.21% | 153,152 |
| Aug 11, 2026 | 2.41 | 2.59 | 2.41 | 2.49 | 2.49 | 0.81% | 81,809 |
| Aug 10, 2026 | 2.58 | 2.58 | 2.47 | 2.47 | 2.47 | -4.63% | 184,690 |
| Aug 7, 2026 | 2.75 | 2.75 | 2.59 | 2.59 | 2.59 | -4.78% | 278,625 |
| Aug 6, 2026 | 2.63 | 2.75 | 2.63 | 2.72 | 2.72 | 3.82% | 531,101 |
| Aug 5, 2026 | 2.51 | 2.63 | 2.51 | 2.62 | 2.62 | 4.38% | 680,265 |
| Aug 4, 2026 | 2.56 | 2.56 | 2.45 | 2.51 | 2.51 | 2.87% | 595,782 |
| Aug 3, 2026 | 2.53 | 2.59 | 2.43 | 2.44 | 2.44 | -1.21% | 491,460 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.40 | 2.47 | 2.47 | 0.82% | 222,987 |
| Jul 30, 2026 | 2.54 | 2.56 | 2.37 | 2.45 | 2.45 | -1.61% | 538,961 |
| Jul 29, 2026 | 2.58 | 2.62 | 2.36 | 2.49 | 2.49 | 4.18% | 1,267,092 |
| Jul 28, 2026 | 2.23 | 2.39 | 1.97 | 2.39 | 2.39 | 9.63% | 1,326,876 |
| Jul 27, 2026 | 2.02 | 2.18 | 1.97 | 2.18 | 2.18 | 9.55% | 418,011 |
| Jul 24, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | - | 62,965 |
| Jul 23, 2026 | 1.99 | 2.05 | 1.97 | 1.99 | 1.99 | - | 130,001 |
| Jul 22, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.49% | 63,730 |
| Jul 21, 2026 | 2.01 | 2.06 | 1.98 | 2.02 | 2.02 | 1.00% | 93,165 |
| Jul 20, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 79,818 |
| Jul 17, 2026 | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | - | 203,581 |
| Jul 16, 2026 | 2.03 | 2.07 | 2.02 | 2.03 | 2.03 | -0.49% | 102,247 |
| Jul 15, 2026 | 2.18 | 2.18 | 2.00 | 2.04 | 2.04 | - | 349,862 |