Paras Defence and Space Technologies Limited (NSE:PARAS)
India
· Delayed Price · Currency is INR 804.40
-2.05 (-0.25%)
Apr 29, 2026, 2:30 PM IST
NSE:PARAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 812.00 | 835.55 | 811.45 | 815.65 | - | 1.14% | 593,370 |
| Apr 28, 2026 | 808.25 | 823.00 | 803.95 | 806.45 | 806.45 | -0.20% | 1,114,695 |
| Apr 27, 2026 | 800.55 | 820.00 | 796.20 | 808.10 | 808.10 | 0.94% | 1,356,800 |
| Apr 24, 2026 | 840.00 | 849.50 | 793.00 | 800.55 | 800.55 | -3.50% | 2,332,372 |
| Apr 23, 2026 | 818.70 | 835.00 | 805.55 | 829.60 | 829.60 | 1.54% | 2,211,972 |
| Apr 22, 2026 | 784.00 | 828.30 | 782.50 | 817.00 | 817.00 | 4.41% | 2,803,564 |
| Apr 21, 2026 | 781.50 | 804.40 | 776.00 | 782.50 | 782.50 | 0.13% | 1,049,337 |
| Apr 20, 2026 | 811.60 | 830.00 | 776.50 | 781.50 | 781.50 | -3.42% | 1,888,603 |
| Apr 17, 2026 | 776.75 | 825.00 | 776.75 | 809.15 | 809.15 | 4.18% | 2,199,672 |
| Apr 16, 2026 | 768.00 | 783.30 | 758.05 | 776.70 | 776.70 | 2.89% | 2,216,339 |
| Apr 15, 2026 | 715.00 | 774.00 | 715.00 | 754.85 | 754.85 | 6.93% | 3,850,875 |
| Apr 13, 2026 | 664.00 | 712.00 | 657.90 | 705.90 | 705.90 | 3.62% | 1,571,122 |
| Apr 10, 2026 | 679.90 | 697.90 | 678.35 | 681.25 | 681.25 | 0.93% | 607,166 |
| Apr 9, 2026 | 666.00 | 687.60 | 660.10 | 675.00 | 675.00 | 1.23% | 1,223,301 |
| Apr 8, 2026 | 676.85 | 676.85 | 652.30 | 666.80 | 666.80 | 4.07% | 770,642 |
| Apr 7, 2026 | 639.00 | 648.20 | 630.10 | 640.70 | 640.70 | -0.42% | 540,332 |
| Apr 6, 2026 | 637.90 | 646.00 | 619.15 | 643.40 | 643.40 | 1.24% | 840,872 |
| Apr 2, 2026 | 627.05 | 639.00 | 612.00 | 635.55 | 635.55 | -0.51% | 671,467 |
| Apr 1, 2026 | 622.00 | 662.90 | 615.05 | 638.80 | 638.80 | 7.31% | 2,086,181 |
| Mar 30, 2026 | 623.20 | 642.00 | 591.25 | 595.30 | 595.30 | -4.88% | 1,120,523 |
| Mar 27, 2026 | 631.05 | 635.95 | 616.70 | 625.85 | 625.85 | -2.46% | 825,065 |
| Mar 25, 2026 | 622.50 | 646.00 | 622.50 | 641.65 | 641.65 | 3.59% | 806,916 |
| Mar 24, 2026 | 596.95 | 622.50 | 592.25 | 619.40 | 619.40 | 5.95% | 954,122 |
| Mar 23, 2026 | 625.15 | 625.50 | 580.50 | 584.60 | 584.60 | -6.79% | 925,304 |
| Mar 20, 2026 | 635.35 | 642.95 | 625.30 | 627.20 | 627.20 | -0.50% | 439,389 |
| Mar 19, 2026 | 632.05 | 649.40 | 626.75 | 630.35 | 630.35 | -3.62% | 525,822 |
| Mar 18, 2026 | 650.00 | 656.95 | 641.05 | 654.05 | 654.05 | 1.49% | 585,263 |
| Mar 17, 2026 | 639.80 | 648.00 | 632.20 | 644.45 | 644.45 | 1.58% | 747,462 |
| Mar 16, 2026 | 640.00 | 648.00 | 625.00 | 634.45 | 634.45 | -0.70% | 899,195 |
| Mar 13, 2026 | 667.00 | 671.35 | 637.15 | 638.95 | 638.95 | -4.46% | 973,499 |
| Mar 12, 2026 | 678.35 | 678.70 | 659.75 | 668.80 | 668.80 | -1.76% | 1,181,914 |
| Mar 11, 2026 | 705.00 | 724.95 | 675.50 | 680.80 | 680.80 | -3.18% | 1,770,158 |
| Mar 10, 2026 | 730.95 | 731.95 | 680.15 | 703.15 | 703.15 | -2.14% | 3,729,585 |
| Mar 9, 2026 | 764.35 | 769.90 | 708.00 | 718.55 | 718.55 | -4.11% | 3,691,257 |
| 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 |