tiprankstipranks
Trending News
More News >
Paras Defence & Space Technologies Ltd. (IN:PARAS)
:PARAS
India Market

Paras Defence & Space Technologies Ltd. (PARAS) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
897.90
897.90
852.30
860.55
860.55
-2.71%
137,142
0.43
Jul 07, 2025
936.65
941.00
858.60
884.55
884.55
-5.24%
345,877
1.11
Jul 04, 2025
855.00
933.50
854.95
933.50
933.50
+10.00%
592,441
1.96
Jul 03, 2025
857.50
867.48
843.75
848.65
848.65
+0.04%
328,346
1.10
Jul 02, 2025
821.90
851.00
815.68
848.28
848.28
+4.25%
524,646
1.81
Jul 01, 2025
800.50
817.90
800.00
813.70
813.70
+1.62%
113,390
0.39
Jun 30, 2025
822.48
827.50
796.98
800.73
800.72
-1.74%
111,078
0.38
Jun 27, 2025
816.80
817.50
807.08
814.90
814.90
+0.97%
95,480
0.33
Jun 26, 2025
804.03
819.00
793.50
807.08
807.08
+1.38%
91,884
0.32
Jun 25, 2025
825.75
830.10
787.50
796.10
796.10
-3.40%
278,810
0.98
Jun 24, 2025
876.98
876.98
819.70
824.13
824.12
-4.97%
160,928
0.57
Jun 23, 2025
821.20
871.25
821.20
867.20
867.20
+4.83%
711,236
2.60
Jun 20, 2025
817.75
834.35
809.65
827.23
827.22
+1.32%
226,718
0.84
Jun 19, 2025
822.58
865.98
804.00
816.48
816.48
+0.04%
332,852
1.25
Jun 18, 2025
816.68
829.00
808.15
816.15
816.15
+0.14%
135,316
0.51
Jun 17, 2025
816.40
829.93
811.10
815.03
815.02
-0.17%
167,694
0.64
Jun 16, 2025
812.83
830.00
802.50
816.40
816.40
+0.44%
165,892
0.64
Jun 13, 2025
779.85
822.95
772.78
812.80
812.80
+2.99%
189,358
0.74
Jun 12, 2025
809.45
809.50
785.63
789.23
789.22
-1.72%
49,570
0.19
Jun 11, 2025
816.85
822.10
785.48
803.00
803.00
-0.52%
90,556
0.35
Jun 10, 2025
805.70
819.00
803.48
807.20
807.20
+0.45%
100,066
0.39
Jun 09, 2025
827.00
831.23
801.00
803.60
803.60
-2.39%
131,007
0.51
Jun 06, 2025
863.60
879.83
817.68
823.30
823.30
-4.42%
238,288
0.95
Jun 05, 2025
821.38
870.38
808.80
861.35
861.35
+6.14%
335,928
1.36
Jun 04, 2025
809.48
831.98
804.08
811.50
811.50
+1.34%
120,916
0.49
Jun 03, 2025
797.13
819.93
797.13
800.80
800.80
+0.56%
95,338
0.39
Jun 02, 2025
802.88
810.00
794.00
796.35
796.35
-0.85%
175,418
0.72
May 30, 2025
818.85
838.78
795.98
803.15
803.15
-1.21%
181,602
0.76
May 29, 2025
810.03
826.60
806.53
813.00
813.00
+0.60%
204,862
0.86
May 28, 2025
824.43
824.43
803.18
808.13
808.12
-0.45%
89,728
0.38
May 27, 2025
808.10
827.50
808.10
811.78
811.78
+0.07%
169,298
0.72
May 26, 2025
828.65
828.65
805.05
811.20
811.20
-0.90%
317,624
1.36
May 23, 2025
814.50
823.03
791.95
818.55
818.55
+1.23%
472,118
2.09
May 22, 2025
787.93
821.90
783.03
808.60
808.60
+2.63%
553,962
2.55
May 21, 2025
789.40
804.68
770.10
787.90
787.90
-1.27%
285,464
1.34
May 20, 2025
853.85
856.45
793.50
798.03
798.02
-6.54%
387,562
1.86
May 19, 2025
925.53
971.80
821.23
853.85
853.85
-5.13%
1,491,984
8.03
May 16, 2025
771.35
908.40
758.00
900.05
900.05
+18.90%
1,072,682
6.33
May 15, 2025
740.00
770.88
736.58
757.00
757.00
+3.12%
668,716
4.19
May 14, 2025
714.68
774.40
708.08
734.10
734.10
+3.49%
412,476
2.69
May 13, 2025
691.33
719.03
678.33
709.35
709.35
+2.84%
241,454
1.61
May 12, 2025
749.50
757.95
675.10
689.78
689.78
-5.41%
398,318
2.76
May 09, 2025
675.03
738.00
675.03
729.23
729.22
+7.18%
1,050,824
8.08
May 08, 2025
685.03
705.00
670.75
680.38
680.38
-0.60%
274,296
2.17
May 07, 2025
668.03
709.93
658.68
684.45
684.45
+1.20%
249,114
2.03
May 06, 2025
695.55
714.65
671.53
676.33
676.32
-1.68%
445,554
3.82
May 05, 2025
687.00
697.50
662.55
687.85
687.85
+2.07%
372,066
3.31
May 02, 2025
682.65
693.65
650.30
673.90
673.90
-1.28%
893,000
9.07
Apr 30, 2025
692.00
734.50
652.40
682.63
682.62
+2.11%
1,291,442
16.28
Apr 29, 2025
591.70
685.45
588.58
668.53
668.52
+17.03%
920,264
14.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis