Paras Defence and Space Technologies Limited (NSE:PARAS)
India
· Delayed Price · Currency is INR 749.35
+32.20 (4.49%)
At close: Mar 6, 2026
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 714.45 | 758.90 | 707.10 | 749.35 | 749.35 | 4.49% | 6,637,139 |
| Mar 5, 2026 | 745.00 | 760.00 | 702.20 | 717.15 | 717.15 | -0.54% | 6,791,262 |
| Mar 4, 2026 | 701.00 | 749.85 | 693.45 | 721.05 | 721.05 | 7.48% | 23,157,250 |
| Mar 2, 2026 | 636.00 | 722.50 | 631.85 | 670.85 | 670.85 | 5.18% | 17,809,440 |
| Feb 27, 2026 | 639.50 | 645.45 | 632.25 | 637.80 | 637.80 | 0.12% | 286,918 |
| Feb 26, 2026 | 631.00 | 643.85 | 630.90 | 637.05 | 637.05 | 0.94% | 316,429 |
| Feb 25, 2026 | 633.00 | 640.00 | 628.15 | 631.10 | 631.10 | -0.25% | 173,471 |
| Feb 24, 2026 | 632.05 | 634.55 | 627.15 | 632.65 | 632.65 | -0.75% | 195,770 |
| Feb 23, 2026 | 643.00 | 646.35 | 632.00 | 637.40 | 637.40 | -0.74% | 203,851 |
| Feb 20, 2026 | 632.60 | 658.00 | 628.30 | 642.15 | 642.15 | 1.89% | 628,456 |
| Feb 19, 2026 | 641.95 | 646.90 | 629.90 | 630.25 | 630.25 | -1.74% | 190,079 |
| Feb 18, 2026 | 645.00 | 646.00 | 636.00 | 641.40 | 641.40 | 0.16% | 196,113 |
| Feb 17, 2026 | 633.30 | 653.70 | 633.30 | 640.35 | 640.35 | 1.11% | 270,173 |
| Feb 16, 2026 | 639.00 | 639.00 | 631.30 | 633.30 | 633.30 | -0.98% | 181,216 |
| Feb 13, 2026 | 651.40 | 653.65 | 638.00 | 639.60 | 639.60 | -1.86% | 222,121 |
| Feb 12, 2026 | 650.70 | 657.40 | 649.00 | 651.75 | 651.75 | -1.09% | 257,787 |
| Feb 11, 2026 | 666.15 | 667.00 | 654.15 | 658.95 | 658.95 | -1.00% | 236,310 |
| Feb 10, 2026 | 670.50 | 678.85 | 662.75 | 665.60 | 665.60 | -0.66% | 349,425 |
| Feb 9, 2026 | 647.00 | 673.00 | 644.80 | 670.00 | 670.00 | 4.17% | 458,842 |
| Feb 6, 2026 | 652.30 | 653.50 | 641.10 | 643.15 | 643.15 | -1.59% | 287,851 |
| Feb 5, 2026 | 661.00 | 662.10 | 644.20 | 653.55 | 653.55 | -0.96% | 378,348 |
| Feb 4, 2026 | 656.00 | 664.15 | 653.00 | 659.90 | 659.90 | 0.02% | 400,206 |
| Feb 3, 2026 | 687.95 | 688.00 | 651.05 | 659.80 | 659.80 | 0.44% | 579,785 |
| Feb 2, 2026 | 663.95 | 678.10 | 638.00 | 656.90 | 656.90 | 0.24% | 878,006 |
| Feb 1, 2026 | 719.00 | 735.00 | 624.15 | 655.30 | 655.30 | -8.06% | 2,886,128 |
| Jan 30, 2026 | 697.00 | 717.00 | 682.05 | 712.75 | 712.75 | 1.84% | 1,263,036 |
| Jan 29, 2026 | 693.10 | 705.00 | 680.10 | 699.90 | 699.90 | 2.09% | 1,019,588 |
| Jan 28, 2026 | 654.20 | 691.95 | 650.00 | 685.60 | 685.60 | 6.20% | 1,022,701 |
| Jan 27, 2026 | 630.00 | 651.00 | 618.85 | 645.55 | 645.55 | 3.63% | 611,467 |
| Jan 23, 2026 | 656.20 | 656.70 | 620.00 | 622.95 | 622.95 | -3.89% | 434,381 |
| Jan 22, 2026 | 639.00 | 653.50 | 630.65 | 648.15 | 648.15 | 3.93% | 382,209 |
| Jan 21, 2026 | 624.00 | 636.00 | 615.00 | 623.65 | 623.65 | -0.42% | 704,546 |
| Jan 20, 2026 | 653.70 | 657.75 | 621.30 | 626.30 | 626.30 | -4.32% | 540,137 |
| Jan 19, 2026 | 659.00 | 663.70 | 650.00 | 654.55 | 654.55 | -1.16% | 430,463 |
| Jan 16, 2026 | 673.00 | 674.90 | 656.10 | 662.25 | 662.25 | -1.38% | 390,158 |
| Jan 14, 2026 | 677.20 | 683.45 | 670.00 | 671.50 | 671.50 | -1.02% | 269,192 |
| Jan 13, 2026 | 685.00 | 695.15 | 675.05 | 678.40 | 678.40 | -0.62% | 271,917 |
| Jan 12, 2026 | 681.90 | 687.25 | 664.00 | 682.65 | 682.65 | 0.36% | 519,151 |
| Jan 9, 2026 | 686.70 | 710.70 | 675.00 | 680.20 | 680.20 | -1.36% | 861,661 |
| Jan 8, 2026 | 690.00 | 704.00 | 684.05 | 689.55 | 689.55 | -0.45% | 551,592 |
| Jan 7, 2026 | 691.80 | 694.80 | 684.50 | 692.70 | 692.70 | 0.07% | 208,598 |
| Jan 6, 2026 | 706.00 | 709.45 | 690.05 | 692.20 | 692.20 | -1.49% | 293,956 |
| Jan 5, 2026 | 688.00 | 713.00 | 684.95 | 702.70 | 702.70 | 2.77% | 1,072,167 |
| Jan 2, 2026 | 682.00 | 688.95 | 680.10 | 683.75 | 683.75 | -0.03% | 252,756 |
| Jan 1, 2026 | 685.45 | 687.50 | 678.75 | 683.95 | 683.95 | -0.07% | 188,669 |
| Dec 31, 2025 | 678.00 | 693.80 | 678.00 | 684.40 | 684.40 | 0.66% | 442,503 |
| Dec 30, 2025 | 685.00 | 688.95 | 670.00 | 679.90 | 679.90 | -0.64% | 343,184 |
| Dec 29, 2025 | 700.00 | 713.70 | 680.45 | 684.25 | 684.25 | -2.03% | 771,227 |
| Dec 26, 2025 | 671.10 | 716.50 | 668.70 | 698.45 | 698.45 | 4.11% | 1,466,036 |
| Dec 24, 2025 | 679.90 | 685.15 | 669.00 | 670.90 | 670.90 | -0.86% | 405,475 |
| Dec 23, 2025 | 664.70 | 682.40 | 657.20 | 676.75 | 676.75 | 2.40% | 783,562 |
| Dec 22, 2025 | 646.00 | 663.55 | 643.20 | 660.90 | 660.90 | 3.35% | 763,146 |
| Dec 19, 2025 | 627.35 | 641.30 | 618.65 | 639.45 | 639.45 | 3.48% | 349,476 |
| Dec 18, 2025 | 628.00 | 636.00 | 616.10 | 617.95 | 617.95 | -1.70% | 501,460 |
| Dec 17, 2025 | 648.80 | 649.05 | 626.15 | 628.65 | 628.65 | -3.08% | 399,390 |
| Dec 16, 2025 | 659.10 | 659.75 | 647.00 | 648.65 | 648.65 | -1.59% | 284,939 |
| Dec 15, 2025 | 666.80 | 666.80 | 657.75 | 659.15 | 659.15 | -1.24% | 254,218 |
| Dec 12, 2025 | 668.80 | 679.30 | 666.00 | 667.45 | 667.45 | 0.04% | 216,075 |
| Dec 11, 2025 | 660.05 | 670.10 | 656.70 | 667.15 | 667.15 | 1.10% | 206,768 |
| Dec 10, 2025 | 671.00 | 678.00 | 657.00 | 659.90 | 659.90 | -1.79% | 261,992 |
| Dec 9, 2025 | 660.05 | 675.00 | 649.50 | 671.95 | 671.95 | 1.41% | 562,372 |
| Dec 8, 2025 | 690.10 | 692.00 | 660.00 | 662.60 | 662.60 | -3.98% | 442,104 |
| Dec 5, 2025 | 703.60 | 709.35 | 686.35 | 690.10 | 690.10 | -1.96% | 469,153 |
| Dec 4, 2025 | 695.00 | 707.70 | 694.05 | 703.90 | 703.90 | 0.83% | 353,851 |
| Dec 3, 2025 | 703.75 | 710.00 | 690.20 | 698.10 | 698.10 | -1.15% | 361,662 |
| Dec 2, 2025 | 714.60 | 715.85 | 704.10 | 706.25 | 706.25 | -1.29% | 300,749 |
| Dec 1, 2025 | 724.00 | 727.95 | 714.00 | 715.50 | 715.50 | -0.30% | 356,231 |
| Nov 28, 2025 | 719.25 | 736.00 | 711.40 | 717.65 | 717.65 | -0.22% | 497,693 |
| Nov 27, 2025 | 723.00 | 736.00 | 715.75 | 719.25 | 719.25 | 0.09% | 558,801 |
| Nov 26, 2025 | 713.00 | 721.00 | 710.65 | 718.60 | 718.60 | 1.15% | 494,917 |
| Nov 25, 2025 | 714.45 | 723.70 | 707.65 | 710.45 | 710.45 | 0.22% | 682,145 |
| Nov 24, 2025 | 722.90 | 725.55 | 701.00 | 708.90 | 708.90 | -1.73% | 555,556 |
| Nov 21, 2025 | 744.05 | 744.95 | 719.00 | 721.40 | 721.40 | -3.38% | 658,184 |
| Nov 20, 2025 | 721.50 | 764.95 | 721.50 | 746.65 | 746.65 | 3.56% | 3,083,236 |
| Nov 19, 2025 | 738.60 | 739.70 | 717.35 | 721.00 | 721.00 | -2.05% | 531,351 |
| Nov 18, 2025 | 754.00 | 763.90 | 735.55 | 736.10 | 736.10 | -2.30% | 948,289 |
| Nov 17, 2025 | 774.00 | 789.00 | 748.30 | 753.40 | 753.40 | -1.63% | 2,321,744 |
| Nov 14, 2025 | 722.20 | 790.00 | 722.20 | 765.90 | 765.90 | 6.56% | 7,509,751 |
| Nov 13, 2025 | 705.00 | 732.25 | 704.85 | 718.75 | 718.75 | 2.16% | 1,334,687 |
| Nov 12, 2025 | 709.80 | 717.00 | 701.85 | 703.55 | 703.55 | 0.14% | 505,169 |
| Nov 11, 2025 | 696.05 | 707.00 | 684.50 | 702.60 | 702.60 | 1.86% | 682,751 |
| Nov 10, 2025 | 676.90 | 702.90 | 676.00 | 689.80 | 689.80 | 1.95% | 549,057 |
| Nov 7, 2025 | 665.00 | 679.35 | 646.25 | 676.60 | 676.60 | 0.97% | 487,524 |
| Nov 6, 2025 | 690.15 | 693.95 | 666.60 | 670.10 | 670.10 | -3.39% | 447,420 |
| Nov 4, 2025 | 702.00 | 703.95 | 690.35 | 693.60 | 693.60 | -0.90% | 225,903 |
| Nov 3, 2025 | 709.65 | 713.05 | 697.00 | 699.90 | 699.90 | -1.28% | 303,324 |
| Oct 31, 2025 | 711.00 | 714.90 | 704.30 | 708.95 | 708.95 | 0.11% | 234,693 |
| Oct 30, 2025 | 707.30 | 715.00 | 705.20 | 708.20 | 708.20 | 0.28% | 238,325 |
| Oct 29, 2025 | 709.70 | 709.70 | 702.30 | 706.25 | 706.25 | -0.63% | 279,749 |
| Oct 28, 2025 | 724.55 | 725.65 | 705.00 | 710.75 | 710.75 | -1.90% | 492,662 |
| Oct 27, 2025 | 728.00 | 732.00 | 718.50 | 724.55 | 724.55 | -0.12% | 526,296 |
| Oct 24, 2025 | 720.00 | 767.50 | 712.05 | 725.45 | 725.45 | 2.79% | 4,258,923 |
| Oct 23, 2025 | 718.95 | 720.00 | 703.90 | 705.75 | 705.75 | -1.31% | 247,998 |
| Oct 21, 2025 | 715.00 | 718.00 | 711.20 | 715.15 | 715.15 | 0.51% | 127,631 |
| Oct 20, 2025 | 707.00 | 713.20 | 697.20 | 711.50 | 711.50 | 0.86% | 282,451 |
| Oct 17, 2025 | 702.00 | 723.00 | 698.50 | 705.45 | 705.45 | 0.33% | 539,022 |
| Oct 16, 2025 | 704.90 | 708.90 | 698.10 | 703.10 | 703.10 | -0.06% | 220,384 |
| Oct 15, 2025 | 699.85 | 710.00 | 692.10 | 703.50 | 703.50 | 0.52% | 387,335 |
| Oct 14, 2025 | 711.75 | 726.70 | 696.15 | 699.85 | 699.85 | -1.10% | 576,802 |
| Oct 13, 2025 | 718.35 | 718.35 | 702.05 | 707.60 | 707.60 | -1.99% | 375,117 |