Skip to main content
Paras Petrofils Limited (BOM:521246)
India flag India · Delayed Price · Currency is INR
2.160
-0.040 (-1.82%)
At close: Apr 28, 2026

Paras Petrofils Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.162.202.162.202.201.85%15,953
Apr 28, 20262.202.202.162.162.16-1.82%3,324
Apr 27, 20262.192.222.192.202.20-3,797
Apr 24, 20262.242.242.202.202.20-1.79%26,796
Apr 23, 20262.282.282.242.242.24-1.75%13,884
Apr 22, 20262.282.282.282.282.28-1.72%16,703
Apr 21, 20262.322.352.322.322.32-1.69%5,548
Apr 20, 20262.322.362.322.362.361.72%64,384
Apr 17, 20262.352.362.322.322.32-1.69%30,711
Apr 16, 20262.362.362.362.362.361.72%5,336
Apr 15, 20262.322.322.322.322.321.75%16,184
Apr 13, 20262.282.282.282.282.28-1.72%17,441
Apr 10, 20262.322.322.322.322.32-1.69%6,338
Apr 9, 20262.322.362.322.362.36-6,198
Apr 8, 20262.362.362.362.362.36-1.67%32,162
Apr 7, 20262.402.402.402.402.40-1.64%29,220
Apr 6, 20262.452.452.442.442.44-1.61%3,637
Apr 2, 20262.482.482.482.482.48-1.98%10,383
Apr 1, 20262.572.572.532.532.53-1.94%68,805
Mar 30, 20262.562.582.532.582.581.98%39,907
Mar 27, 20262.532.532.532.532.531.61%97,191
Mar 25, 20262.492.492.492.492.491.63%23,806
Mar 24, 20262.482.482.412.452.45-60,157
Mar 23, 20262.342.452.232.452.454.70%98,467
Mar 20, 20262.312.342.302.342.344.93%128,517
Mar 19, 20262.102.262.102.232.233.24%132,301
Mar 18, 20261.972.161.972.162.164.85%21,091
Mar 17, 20262.052.081.962.062.060.49%25,146
Mar 16, 20262.042.141.982.052.050.49%7,879
Mar 13, 20262.112.112.012.042.04-3.32%16,203
Mar 12, 20262.182.182.062.112.11-0.94%9,217
Mar 11, 20262.082.182.082.132.13-0.47%7,723
Mar 10, 20262.022.152.022.142.142.88%23,322
Mar 9, 20262.102.192.022.082.08-0.48%40,253
Mar 6, 20262.202.242.092.092.09-3.24%29,726
Mar 5, 20262.002.172.002.162.164.35%55,065
Mar 4, 20262.122.182.012.072.07-0.96%55,084
Mar 2, 20262.132.132.092.092.09-4.57%8,213
Feb 27, 20262.282.282.152.192.19-0.45%24,286
Feb 26, 20262.152.362.152.202.20-2.22%61,210
Feb 25, 20262.242.302.172.252.25-46,425
Feb 24, 20262.272.382.252.252.25-4.66%20,330
Feb 23, 20262.342.362.252.362.36-16,795
Feb 20, 20262.412.502.332.362.36-3.67%77,625
Feb 19, 20262.312.482.312.452.452.94%67,868
Feb 18, 20262.172.382.172.382.384.85%93,619
Feb 17, 20262.272.322.272.272.27-4.62%57,802
Feb 16, 20262.452.502.382.382.38-4.80%212,681
Feb 13, 20262.542.622.422.502.50-0.40%35,635
Feb 12, 20262.682.712.482.512.51-3.09%66,025
Feb 11, 20262.422.592.422.592.594.86%58,363
Feb 10, 20262.432.472.352.472.474.66%56,592
Feb 9, 20262.192.362.142.362.364.89%80,314
Feb 6, 20262.352.352.242.252.25-4.26%40,525
Feb 5, 20262.472.472.352.352.35-4.86%63,398
Feb 4, 20262.602.652.472.472.47-5.00%98,182
Feb 3, 20262.952.962.602.602.60-9.72%288,883
Feb 2, 20263.053.242.832.882.88-3.03%1,402,817
Feb 1, 20262.822.972.822.972.9710.00%640,627
Jan 30, 20262.592.702.312.702.7020.00%851,486
Jan 29, 20262.082.252.072.252.2519.68%359,542
Jan 28, 20261.571.881.571.881.8819.75%229,965
Jan 27, 20261.691.691.551.571.57-4.85%24,840
Jan 23, 20261.621.681.611.651.651.85%5,618
Jan 22, 20261.621.731.611.621.62-0.61%13,264
Jan 21, 20261.611.731.601.631.63-5.23%43,171
Jan 20, 20261.791.791.701.721.72-1.71%50,328
Jan 19, 20261.711.841.711.751.75-4.37%18,615
Jan 16, 20261.731.871.731.831.83-1.08%17,023
Jan 14, 20262.112.111.851.851.85-3.65%69,713
Jan 13, 20261.911.991.901.921.920.52%13,109
Jan 12, 20261.952.041.901.911.91-2.55%38,881
Jan 9, 20261.961.961.801.961.960.51%36,405
Jan 8, 20262.042.081.881.951.95-4.41%60,792
Jan 7, 20262.152.152.002.042.04-0.97%9,207
Jan 6, 20262.002.122.002.062.063.00%19,033
Jan 5, 20262.192.191.872.002.00-1.48%32,110
Jan 2, 20261.882.081.842.032.0310.33%49,380
Jan 1, 20261.831.841.741.841.843.95%26,024
Dec 31, 20251.801.831.771.771.77-1.12%9,137
Dec 30, 20251.741.811.741.791.79-10,920
Dec 29, 20251.851.851.761.791.79-3.24%27,625
Dec 26, 20251.871.871.821.851.85-1.07%5,661
Dec 24, 20251.731.901.731.871.87-1.06%10,422
Dec 23, 20251.971.971.801.891.89-2.07%29,661
Dec 22, 20251.891.971.891.931.93-0.52%13,774
Dec 19, 20252.002.001.901.941.941.04%3,648
Dec 18, 20251.981.981.911.921.92-1.03%3,085
Dec 17, 20251.911.941.911.941.941.57%3,562
Dec 16, 20251.991.991.911.911.91-1.55%16,187
Dec 15, 20251.901.951.891.941.942.65%15,310
Dec 12, 20251.821.971.821.891.89-4.06%49,960
Dec 11, 20251.952.001.901.971.971.55%8,145
Dec 10, 20251.991.991.941.941.94-1.02%6,431
Dec 9, 20252.042.041.931.961.96-2.00%18,935
Dec 8, 20251.962.021.962.002.00-9,532
Dec 5, 20252.052.051.942.002.00-0.50%2,577
Dec 4, 20251.982.051.982.012.01-12,310
Dec 3, 20251.982.031.972.012.01-0.50%16,172
Dec 2, 20251.992.051.972.022.020.50%103,306