Paras Petrofils Limited (NSE:PARASPETRO)
India · Delayed Price · Currency is INR 2.080
-0.100 (-4.59%)
At close: Nov 9, 2026
NSE:PARASPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.25 | 2.28 | 2.08 | 2.08 | 2.08 | -4.59% | 398,401 |
| Nov 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | 70,243 |
| Nov 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 130,403 |
| Nov 5, 2026 | 1.93 | 1.99 | 1.88 | 1.99 | 1.99 | 4.74% | 159,391 |
| Nov 4, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 69,161 |
| Nov 3, 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 3.24% | 50,521 |
| Nov 2, 2026 | 1.91 | 1.91 | 1.80 | 1.85 | 1.85 | -0.54% | 73,374 |
| Oct 30, 2026 | 1.89 | 1.92 | 1.81 | 1.86 | 1.86 | -1.59% | 134,141 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 117,190 |
| Oct 28, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 96,829 |
| Oct 27, 2026 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | 117,498 |
| Oct 26, 2026 | 1.96 | 1.97 | 1.88 | 1.91 | 1.91 | -0.52% | 99,255 |
| Oct 23, 2026 | 1.96 | 2.02 | 1.91 | 1.92 | 1.92 | -2.54% | 179,191 |
| Oct 22, 2026 | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | -1.01% | 60,815 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.91 | 1.99 | 1.99 | 1.53% | 141,982 |
| Oct 19, 2026 | 1.98 | 2.05 | 1.95 | 1.96 | 1.96 | -2.00% | 208,939 |
| Oct 16, 2026 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 108,075 |
| Oct 15, 2026 | 2.06 | 2.09 | 2.00 | 2.02 | 2.02 | -1.94% | 121,245 |
| Oct 14, 2026 | 2.03 | 2.07 | 2.00 | 2.06 | 2.06 | 1.98% | 118,282 |
| Oct 13, 2026 | 2.00 | 2.05 | 1.99 | 2.02 | 2.02 | 1.00% | 81,084 |
| Oct 12, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 103,989 |
| Oct 9, 2026 | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | - | 24,507 |
| Oct 8, 2026 | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | -0.49% | 116,049 |
| Oct 7, 2026 | 2.02 | 2.09 | 1.99 | 2.03 | 2.03 | 0.50% | 192,904 |
| Oct 6, 2026 | 2.06 | 2.13 | 1.96 | 2.02 | 2.02 | -1.94% | 195,262 |
| Oct 5, 2026 | 2.02 | 2.09 | 2.00 | 2.06 | 2.06 | 1.98% | 91,167 |
| Oct 1, 2026 | 2.05 | 2.08 | 2.00 | 2.02 | 2.02 | -2.42% | 42,137 |
| Sep 30, 2026 | 2.09 | 2.12 | 2.04 | 2.07 | 2.07 | - | 45,657 |
| Sep 29, 2026 | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | 1.97% | 106,545 |
| Sep 28, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 139,046 |
| Sep 25, 2026 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | - | 65,519 |
| Sep 24, 2026 | 2.08 | 2.13 | 2.07 | 2.08 | 2.08 | - | 67,041 |
| 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 |