Paras Petrofils Limited PARASPETRO
NSE · India · Process Industries
INR 2.03-0.04 (-1.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 2.02 | -2.42% | INR 2.05 | INR 2.08 | INR 2.00 | 42.14K |
| 2026-09-30 | INR 2.07 | 0.00% | INR 2.09 | INR 2.12 | INR 2.04 | 45.66K |
| 2026-09-29 | INR 2.07 | +1.97% | INR 2.03 | INR 2.09 | INR 2.03 | 106.55K |
| 2026-09-28 | INR 2.03 | -2.40% | INR 2.10 | INR 2.10 | INR 2.02 | 139.05K |
| 2026-09-25 | INR 2.08 | 0.00% | INR 2.12 | INR 2.12 | INR 2.05 | 65.52K |
| 2026-09-24 | INR 2.08 | 0.00% | INR 2.08 | INR 2.13 | INR 2.07 | 67.04K |
| 2026-09-23 | INR 2.08 | -0.48% | INR 2.07 | INR 2.12 | INR 2.05 | 103.16K |
| 2026-09-22 | INR 2.09 | -2.34% | INR 2.18 | INR 2.18 | INR 2.07 | 77.23K |
| 2026-09-21 | INR 2.14 | 0.00% | INR 2.15 | INR 2.20 | INR 2.12 | 112.88K |
| 2026-09-18 | INR 2.14 | +0.47% | INR 2.16 | INR 2.23 | INR 2.13 | 180.58K |
| 2026-09-17 | INR 2.13 | 0.00% | INR 2.15 | INR 2.18 | INR 2.13 | 66.27K |
| 2026-09-16 | INR 2.13 | -0.93% | INR 2.15 | INR 2.23 | INR 2.11 | 49.82K |
| 2026-09-15 | INR 2.15 | -0.92% | INR 2.14 | INR 2.24 | INR 2.13 | 123.33K |
| 2026-09-14 | INR 2.17 | 0.00% | INR 2.17 | INR 2.17 | INR 2.17 | 0 |
| 2026-09-11 | INR 2.17 | +0.93% | INR 2.19 | INR 2.23 | INR 2.10 | 112.35K |
| 2026-09-10 | INR 2.15 | -1.38% | INR 2.20 | INR 2.26 | INR 2.15 | 172.14K |
| 2026-09-09 | INR 2.18 | +2.35% | INR 2.13 | INR 2.23 | INR 2.13 | 135.72K |
| 2026-09-08 | INR 2.13 | -0.93% | INR 2.17 | INR 2.17 | INR 2.10 | 148.15K |
| 2026-09-07 | INR 2.15 | +0.47% | INR 2.09 | INR 2.17 | INR 2.09 | 159.36K |
| 2026-09-04 | INR 2.14 | +0.47% | INR 2.23 | INR 2.23 | INR 2.11 | 112.81K |
| 2026-09-03 | INR 2.13 | +0.95% | INR 2.15 | INR 2.21 | INR 2.04 | 87.92K |
| 2026-09-02 | INR 2.11 | +0.48% | INR 2.13 | INR 2.15 | INR 2.08 | 125.64K |
| 2026-09-01 | INR 2.10 | -4.11% | INR 2.24 | INR 2.24 | INR 2.09 | 292.77K |
| 2026-08-31 | INR 2.19 | -1.35% | INR 2.18 | INR 2.28 | INR 2.13 | 184.25K |
| 2026-08-28 | INR 2.22 | -0.89% | INR 2.20 | INR 2.34 | INR 2.20 | 120.18K |
| 2026-08-27 | INR 2.24 | -2.61% | INR 2.30 | INR 2.39 | INR 2.21 | 292.65K |
| 2026-08-26 | INR 2.30 | +4.07% | INR 2.20 | INR 2.32 | INR 2.17 | 530.15K |
| 2026-08-25 | INR 2.21 | -0.45% | INR 2.22 | INR 2.29 | INR 2.19 | 537.23K |
| 2026-08-24 | INR 2.22 | +0.91% | INR 2.25 | INR 2.28 | INR 2.11 | 170.78K |
| 2026-08-21 | INR 2.20 | +1.38% | INR 2.17 | INR 2.25 | INR 2.13 | 140.20K |
| 2026-08-20 | INR 2.17 | -1.81% | INR 2.25 | INR 2.28 | INR 2.14 | 96.91K |
| 2026-08-19 | INR 2.21 | -2.21% | INR 2.30 | INR 2.30 | INR 2.21 | 105.47K |
| 2026-08-18 | INR 2.26 | -1.74% | INR 2.30 | INR 2.36 | INR 2.24 | 259.67K |
| 2026-08-17 | INR 2.30 | -2.54% | INR 2.43 | INR 2.43 | INR 2.25 | 120.14K |
| 2026-08-14 | INR 2.36 | -3.28% | INR 2.48 | INR 2.49 | INR 2.34 | 115.71K |
| 2026-08-13 | INR 2.44 | +1.24% | INR 2.42 | INR 2.49 | INR 2.40 | 108.60K |
| 2026-08-12 | INR 2.41 | -3.21% | INR 2.52 | INR 2.57 | INR 2.38 | 153.15K |
| 2026-08-11 | INR 2.49 | +0.81% | INR 2.41 | INR 2.59 | INR 2.41 | 81.81K |
| 2026-08-10 | INR 2.47 | -4.63% | INR 2.58 | INR 2.58 | INR 2.47 | 184.69K |
| 2026-08-07 | INR 2.59 | -4.78% | INR 2.75 | INR 2.75 | INR 2.59 | 278.63K |
| 2026-08-06 | INR 2.72 | +3.82% | INR 2.63 | INR 2.75 | INR 2.63 | 531.10K |
| 2026-08-05 | INR 2.62 | +4.38% | INR 2.51 | INR 2.63 | INR 2.51 | 680.27K |
| 2026-08-04 | INR 2.51 | +2.87% | INR 2.56 | INR 2.56 | INR 2.45 | 595.78K |
| 2026-08-03 | INR 2.44 | -1.21% | INR 2.53 | INR 2.59 | INR 2.43 | 491.46K |
| 2026-07-31 | INR 2.47 | +0.82% | INR 2.54 | INR 2.54 | INR 2.40 | 222.99K |
| 2026-07-30 | INR 2.45 | -1.61% | INR 2.54 | INR 2.56 | INR 2.37 | 538.96K |
| 2026-07-29 | INR 2.49 | +4.18% | INR 2.58 | INR 2.62 | INR 2.36 | 1.27M |
| 2026-07-28 | INR 2.39 | +9.63% | INR 2.23 | INR 2.39 | INR 1.97 | 1.33M |
| 2026-07-27 | INR 2.18 | +9.55% | INR 2.02 | INR 2.18 | INR 1.97 | 418.01K |
| 2026-07-24 | INR 1.99 | 0.00% | INR 2.02 | INR 2.02 | INR 1.96 | 62.97K |
| 2026-07-23 | INR 1.99 | 0.00% | INR 1.99 | INR 2.05 | INR 1.97 | 130.00K |
| 2026-07-22 | INR 1.99 | -1.49% | INR 2.02 | INR 2.02 | INR 1.96 | 63.73K |
| 2026-07-21 | INR 2.02 | +1.00% | INR 2.01 | INR 2.06 | INR 1.98 | 93.17K |
| 2026-07-20 | INR 2.00 | -1.48% | INR 2.08 | INR 2.08 | INR 2.00 | 79.82K |
| 2026-07-17 | INR 2.03 | 0.00% | INR 2.05 | INR 2.07 | INR 2.01 | 203.58K |
| 2026-07-16 | INR 2.03 | -0.49% | INR 2.03 | INR 2.07 | INR 2.02 | 102.25K |
| 2026-07-15 | INR 2.04 | 0.00% | INR 2.18 | INR 2.18 | INR 2.00 | 349.86K |
| 2026-07-14 | INR 2.04 | +0.49% | INR 2.05 | INR 2.09 | INR 2.02 | 108.52K |
| 2026-07-13 | INR 2.03 | -3.33% | INR 2.08 | INR 2.10 | INR 2.01 | 118.84K |
| 2026-07-10 | INR 2.10 | +1.94% | INR 2.00 | INR 2.26 | INR 1.99 | 424.85K |
| 2026-07-09 | INR 2.06 | +3.00% | INR 2.00 | INR 2.20 | INR 2.00 | 233.02K |
| 2026-07-08 | INR 2.00 | -1.48% | INR 2.03 | INR 2.15 | INR 1.99 | 166.41K |
| 2026-07-07 | INR 2.03 | -0.98% | INR 2.04 | INR 2.08 | INR 2.01 | 76.77K |
| 2026-07-06 | INR 2.05 | -1.44% | INR 2.02 | INR 2.10 | INR 2.01 | 173.97K |
| 2026-07-03 | INR 2.08 | +1.46% | INR 2.05 | INR 2.14 | INR 2.05 | 178.23K |
| 2026-07-02 | INR 2.05 | 0.00% | INR 2.04 | INR 2.14 | INR 2.02 | 106.94K |
| 2026-07-01 | INR 2.05 | +0.49% | INR 2.01 | INR 2.08 | INR 1.99 | 165.06K |
| 2026-06-30 | INR 2.04 | +0.99% | INR 2.05 | INR 2.10 | INR 1.99 | 197.07K |
| 2026-06-29 | INR 2.02 | -0.98% | INR 2.05 | INR 2.11 | INR 2.00 | 78.88K |
| 2026-06-26 | INR 2.04 | 0.00% | INR 2.04 | INR 2.04 | INR 2.04 | 0 |
| 2026-06-25 | INR 2.04 | +0.49% | INR 2.01 | INR 2.14 | INR 2.00 | 128.81K |
| 2026-06-24 | INR 2.03 | -3.79% | INR 2.03 | INR 2.11 | INR 1.98 | 195.39K |
| 2026-06-23 | INR 2.11 | -2.31% | INR 2.20 | INR 2.24 | INR 2.10 | 125.10K |
| 2026-06-22 | INR 2.16 | +2.86% | INR 2.20 | INR 2.24 | INR 2.06 | 676.43K |
| 2026-06-19 | INR 2.10 | +3.45% | INR 1.91 | INR 2.17 | INR 1.91 | 505.53K |
| 2026-06-18 | INR 2.03 | +3.57% | INR 1.96 | INR 2.15 | INR 1.96 | 456.20K |
| 2026-06-17 | INR 1.96 | +2.08% | INR 1.90 | INR 1.99 | INR 1.83 | 105.54K |
| 2026-06-16 | INR 1.92 | -0.52% | INR 1.93 | INR 1.98 | INR 1.86 | 80.90K |
| 2026-06-15 | INR 1.93 | -3.02% | INR 2.01 | INR 2.03 | INR 1.90 | 243.87K |
| 2026-06-12 | INR 1.99 | +5.85% | INR 1.98 | INR 2.06 | INR 1.86 | 223.42K |
| 2026-06-11 | INR 1.88 | -0.53% | INR 2.03 | INR 2.03 | INR 1.86 | 62.90K |
| 2026-06-10 | INR 1.89 | -2.07% | INR 2.00 | INR 2.00 | INR 1.85 | 83.06K |
| 2026-06-09 | INR 1.93 | +1.58% | INR 2.02 | INR 2.02 | INR 1.91 | 69.40K |
| 2026-06-08 | INR 1.90 | -4.52% | INR 2.04 | INR 2.04 | INR 1.86 | 234.42K |
| 2026-06-05 | INR 1.99 | +1.53% | INR 2.02 | INR 2.08 | INR 1.92 | 113.35K |
| 2026-06-04 | INR 1.96 | -0.51% | INR 2.01 | INR 2.02 | INR 1.94 | 116.94K |
| 2026-06-03 | INR 1.97 | -0.51% | INR 2.04 | INR 2.04 | INR 1.97 | 57.61K |
| 2026-06-02 | INR 1.98 | +1.54% | INR 2.00 | INR 2.04 | INR 1.92 | 199.55K |
| 2026-06-01 | INR 1.95 | -3.47% | INR 2.08 | INR 2.08 | INR 1.92 | 283.97K |
| 2026-05-29 | INR 2.02 | 0.00% | INR 1.92 | INR 2.10 | INR 1.92 | 194.04K |