Paras Defence & Space Technologies Ltd. PARAS
NSE · India · Electronic Technology
INR 1,276.00-35.00 (-2.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,276.00 | -2.67% | INR 1,308.00 | INR 1,315.00 | INR 1,255.00 | 562.21K |
| 2026-09-30 | INR 1,311.00 | -1.06% | INR 1,325.00 | INR 1,346.00 | INR 1,303.00 | 529.25K |
| 2026-09-29 | INR 1,325.00 | +0.76% | INR 1,315.00 | INR 1,336.90 | INR 1,288.10 | 699.39K |
| 2026-09-28 | INR 1,315.00 | -0.45% | INR 1,320.90 | INR 1,332.80 | INR 1,287.00 | 626.02K |
| 2026-09-25 | INR 1,321.00 | -1.67% | INR 1,343.40 | INR 1,356.90 | INR 1,312.60 | 527.68K |
| 2026-09-24 | INR 1,343.40 | -2.74% | INR 1,370.00 | INR 1,378.40 | INR 1,331.00 | 451.55K |
| 2026-09-23 | INR 1,381.20 | +0.41% | INR 1,383.80 | INR 1,411.00 | INR 1,362.10 | 526.16K |
| 2026-09-22 | INR 1,375.50 | -2.20% | INR 1,413.50 | INR 1,444.90 | INR 1,364.40 | 723.95K |
| 2026-09-21 | INR 1,406.50 | +2.46% | INR 1,379.00 | INR 1,415.00 | INR 1,342.90 | 955.53K |
| 2026-09-18 | INR 1,372.70 | +0.13% | INR 1,375.00 | INR 1,397.70 | INR 1,366.40 | 613.00K |
| 2026-09-17 | INR 1,370.90 | +3.95% | INR 1,303.00 | INR 1,379.90 | INR 1,303.00 | 1.07M |
| 2026-09-16 | INR 1,318.80 | -1.52% | INR 1,351.80 | INR 1,351.80 | INR 1,252.00 | 1.22M |
| 2026-09-15 | INR 1,339.20 | -6.71% | INR 1,437.00 | INR 1,443.70 | INR 1,306.00 | 1.28M |
| 2026-09-14 | INR 1,435.60 | 0.00% | INR 1,435.60 | INR 1,435.60 | INR 1,435.60 | 0 |
| 2026-09-11 | INR 1,435.60 | -1.22% | INR 1,440.00 | INR 1,446.60 | INR 1,404.00 | 703.53K |
| 2026-09-10 | INR 1,453.30 | -1.14% | INR 1,472.00 | INR 1,499.00 | INR 1,441.50 | 745.69K |
| 2026-09-09 | INR 1,470.00 | -2.26% | INR 1,510.80 | INR 1,547.40 | INR 1,459.00 | 1.21M |
| 2026-09-08 | INR 1,504.00 | +0.98% | INR 1,496.50 | INR 1,563.90 | INR 1,496.00 | 2.63M |
| 2026-09-07 | INR 1,489.40 | +5.27% | INR 1,414.90 | INR 1,494.70 | INR 1,414.40 | 1.79M |
| 2026-09-04 | INR 1,414.90 | +0.24% | INR 1,415.80 | INR 1,439.90 | INR 1,410.00 | 552.17K |
| 2026-09-03 | INR 1,411.50 | -0.11% | INR 1,414.90 | INR 1,451.80 | INR 1,405.00 | 770.92K |
| 2026-09-02 | INR 1,413.10 | +2.39% | INR 1,380.00 | INR 1,420.00 | INR 1,363.80 | 901.12K |
| 2026-09-01 | INR 1,380.10 | -3.68% | INR 1,430.00 | INR 1,433.20 | INR 1,360.80 | 1.13M |
| 2026-08-31 | INR 1,432.90 | -0.47% | INR 1,439.00 | INR 1,455.00 | INR 1,405.60 | 786.34K |
| 2026-08-28 | INR 1,439.70 | -1.04% | INR 1,459.00 | INR 1,467.10 | INR 1,425.00 | 618.19K |
| 2026-08-27 | INR 1,454.80 | -2.54% | INR 1,497.50 | INR 1,506.00 | INR 1,451.00 | 613.31K |
| 2026-08-26 | INR 1,492.70 | +3.29% | INR 1,450.10 | INR 1,535.00 | INR 1,435.00 | 2.07M |
| 2026-08-25 | INR 1,445.20 | -4.92% | INR 1,520.00 | INR 1,526.50 | INR 1,402.00 | 2.75M |
| 2026-08-24 | INR 1,520.00 | +1.36% | INR 1,497.00 | INR 1,528.00 | INR 1,469.00 | 1.36M |
| 2026-08-21 | INR 1,499.60 | -0.16% | INR 1,505.40 | INR 1,585.00 | INR 1,482.20 | 2.34M |
| 2026-08-20 | INR 1,502.00 | +0.37% | INR 1,496.00 | INR 1,536.40 | INR 1,476.00 | 1.21M |
| 2026-08-19 | INR 1,496.40 | -2.02% | INR 1,527.50 | INR 1,577.00 | INR 1,467.90 | 3.16M |
| 2026-08-18 | INR 1,527.30 | +10.00% | INR 1,385.00 | INR 1,527.30 | INR 1,384.70 | 5.41M |
| 2026-08-17 | INR 1,388.50 | +0.80% | INR 1,383.50 | INR 1,393.00 | INR 1,346.00 | 907.16K |
| 2026-08-14 | INR 1,377.50 | +2.63% | INR 1,345.00 | INR 1,400.00 | INR 1,339.60 | 2.83M |
| 2026-08-13 | INR 1,342.20 | +4.80% | INR 1,282.00 | INR 1,354.10 | INR 1,280.10 | 1.64M |
| 2026-08-12 | INR 1,280.70 | -0.26% | INR 1,284.00 | INR 1,308.80 | INR 1,263.50 | 590.76K |
| 2026-08-11 | INR 1,284.00 | +1.30% | INR 1,272.00 | INR 1,292.00 | INR 1,260.60 | 540.29K |
| 2026-08-10 | INR 1,267.50 | -0.75% | INR 1,278.00 | INR 1,282.00 | INR 1,236.00 | 951.34K |
| 2026-08-07 | INR 1,277.10 | -3.01% | INR 1,316.00 | INR 1,330.90 | INR 1,235.30 | 1.25M |
| 2026-08-06 | INR 1,316.70 | +1.65% | INR 1,295.30 | INR 1,340.00 | INR 1,272.20 | 1.49M |
| 2026-08-05 | INR 1,295.30 | -0.38% | INR 1,307.10 | INR 1,321.00 | INR 1,285.20 | 593.48K |
| 2026-08-04 | INR 1,300.30 | +0.62% | INR 1,292.30 | INR 1,316.00 | INR 1,272.10 | 912.54K |
| 2026-08-03 | INR 1,292.30 | +2.85% | INR 1,262.80 | INR 1,323.00 | INR 1,255.00 | 1.55M |
| 2026-07-31 | INR 1,256.50 | +3.64% | INR 1,214.10 | INR 1,271.30 | INR 1,210.00 | 1.67M |
| 2026-07-30 | INR 1,212.40 | 0.00% | INR 1,210.60 | INR 1,222.00 | INR 1,192.00 | 581.63K |
| 2026-07-29 | INR 1,212.40 | +2.22% | INR 1,189.00 | INR 1,234.00 | INR 1,187.10 | 785.71K |
| 2026-07-28 | INR 1,186.10 | -2.88% | INR 1,219.30 | INR 1,219.30 | INR 1,181.00 | 431.57K |
| 2026-07-27 | INR 1,221.30 | +2.18% | INR 1,201.20 | INR 1,227.20 | INR 1,185.40 | 577.14K |
| 2026-07-24 | INR 1,195.20 | -0.19% | INR 1,183.00 | INR 1,205.00 | INR 1,152.40 | 680.84K |
| 2026-07-23 | INR 1,197.50 | -2.09% | INR 1,225.00 | INR 1,234.20 | INR 1,185.00 | 646.88K |
| 2026-07-22 | INR 1,223.10 | +0.04% | INR 1,222.60 | INR 1,244.00 | INR 1,205.90 | 1.06M |
| 2026-07-21 | INR 1,222.60 | +1.33% | INR 1,205.00 | INR 1,228.90 | INR 1,188.80 | 715.22K |
| 2026-07-20 | INR 1,206.60 | +2.58% | INR 1,175.00 | INR 1,215.00 | INR 1,169.70 | 1.33M |
| 2026-07-17 | INR 1,176.30 | -1.73% | INR 1,196.10 | INR 1,198.20 | INR 1,162.10 | 708.44K |
| 2026-07-16 | INR 1,197.00 | -1.64% | INR 1,219.00 | INR 1,220.30 | INR 1,190.70 | 625.36K |
| 2026-07-15 | INR 1,216.90 | +1.21% | INR 1,218.00 | INR 1,239.50 | INR 1,206.10 | 1.07M |
| 2026-07-14 | INR 1,202.30 | -1.81% | INR 1,216.00 | INR 1,228.60 | INR 1,195.10 | 891.41K |
| 2026-07-13 | INR 1,224.50 | -2.28% | INR 1,248.10 | INR 1,250.00 | INR 1,214.20 | 1.20M |
| 2026-07-10 | INR 1,253.10 | +2.98% | INR 1,222.90 | INR 1,279.00 | INR 1,193.90 | 3.22M |
| 2026-07-09 | INR 1,216.80 | -4.67% | INR 1,276.40 | INR 1,283.90 | INR 1,208.00 | 2.10M |
| 2026-07-08 | INR 1,276.40 | -1.40% | INR 1,294.00 | INR 1,335.40 | INR 1,265.00 | 2.99M |
| 2026-07-07 | INR 1,294.50 | -4.70% | INR 1,360.00 | INR 1,370.60 | INR 1,280.10 | 2.29M |
| 2026-07-06 | INR 1,358.40 | +4.98% | INR 1,299.00 | INR 1,415.00 | INR 1,287.30 | 5.84M |
| 2026-07-03 | INR 1,294.00 | -3.71% | INR 1,343.80 | INR 1,346.00 | INR 1,285.00 | 1.96M |
| 2026-07-02 | INR 1,343.80 | +5.16% | INR 1,283.00 | INR 1,350.00 | INR 1,269.60 | 4.42M |
| 2026-07-01 | INR 1,277.90 | -0.86% | INR 1,296.50 | INR 1,299.20 | INR 1,238.00 | 3.01M |
| 2026-06-30 | INR 1,289.05 | +8.97% | INR 1,193.70 | INR 1,300.00 | INR 1,193.70 | 6.39M |
| 2026-06-29 | INR 1,182.90 | -4.12% | INR 1,230.00 | INR 1,239.20 | INR 1,172.00 | 2.89M |
| 2026-06-26 | INR 1,233.75 | 0.00% | INR 1,233.75 | INR 1,233.75 | INR 1,233.75 | 0 |
| 2026-06-25 | INR 1,233.75 | -4.25% | INR 1,294.90 | INR 1,303.00 | INR 1,224.90 | 2.66M |
| 2026-06-24 | INR 1,288.45 | -3.34% | INR 1,331.00 | INR 1,357.90 | INR 1,278.40 | 2.81M |
| 2026-06-23 | INR 1,333.00 | -3.33% | INR 1,378.85 | INR 1,383.40 | INR 1,321.00 | 3.17M |
| 2026-06-22 | INR 1,378.85 | -2.12% | INR 1,408.65 | INR 1,417.65 | INR 1,360.90 | 4.94M |
| 2026-06-19 | INR 1,408.65 | +7.51% | INR 1,305.00 | INR 1,443.00 | INR 1,299.00 | 19.69M |
| 2026-06-18 | INR 1,310.30 | +1.92% | INR 1,290.00 | INR 1,348.40 | INR 1,276.25 | 17.29M |
| 2026-06-17 | INR 1,285.65 | +18.02% | INR 1,093.35 | INR 1,302.00 | INR 1,091.70 | 14.16M |
| 2026-06-16 | INR 1,089.35 | -1.70% | INR 1,108.60 | INR 1,116.50 | INR 1,075.50 | 2.44M |
| 2026-06-15 | INR 1,108.15 | +1.00% | INR 1,125.50 | INR 1,133.00 | INR 1,040.00 | 6.81M |
| 2026-06-12 | INR 1,097.15 | +10.92% | INR 1,008.00 | INR 1,105.20 | INR 1,006.95 | 6.09M |
| 2026-06-11 | INR 989.10 | -4.94% | INR 1,028.00 | INR 1,044.85 | INR 968.10 | 3.77M |
| 2026-06-10 | INR 1,040.50 | +0.13% | INR 1,045.00 | INR 1,066.75 | INR 1,001.05 | 5.84M |
| 2026-06-09 | INR 1,039.15 | +7.71% | INR 968.05 | INR 1,047.95 | INR 961.00 | 8.49M |
| 2026-06-08 | INR 964.75 | +0.48% | INR 948.00 | INR 984.40 | INR 941.00 | 5.89M |
| 2026-06-05 | INR 960.15 | +7.42% | INR 908.00 | INR 994.00 | INR 905.05 | 14.94M |
| 2026-06-04 | INR 893.80 | +6.49% | INR 844.95 | INR 917.65 | INR 842.60 | 7.31M |
| 2026-06-03 | INR 839.35 | -1.68% | INR 860.70 | INR 864.15 | INR 825.05 | 1.21M |
| 2026-06-02 | INR 853.70 | +4.81% | INR 810.60 | INR 860.50 | INR 805.70 | 1.62M |
| 2026-06-01 | INR 814.50 | -0.59% | INR 825.00 | INR 854.00 | INR 808.85 | 1.29M |
| 2026-05-29 | INR 819.35 | -3.22% | INR 850.95 | INR 854.00 | INR 814.50 | 1.23M |