BSE - Delayed Quote INR

Paras Defence and Space Technologies Limited (PARAS.BO)

Compare
1,040.55
+29.95
+(2.96%)
At close: January 29 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20251,010.651,053.601,010.651,040.551,040.5521,584
Jan 28, 20251,030.001,030.00959.951,010.601,010.6024,798
Jan 27, 20251,055.001,055.55983.501,015.451,015.4548,005
Jan 24, 20251,104.651,104.651,050.901,066.601,066.6013,503
Jan 23, 20251,060.001,130.001,049.101,078.451,078.4542,156
Jan 22, 20251,040.201,059.951,014.201,028.701,028.7013,977
Jan 21, 20251,090.251,121.951,056.151,059.401,059.4037,722
Jan 20, 20251,063.901,108.001,057.901,100.451,100.4542,841
Jan 17, 20251,005.201,088.401,005.201,061.701,061.7041,093
Jan 16, 20251,010.101,027.75999.001,014.551,014.5518,536
Jan 15, 2025986.051,017.55986.05992.25992.2513,850
Jan 14, 2025976.651,012.95965.801,003.701,003.7022,944
Jan 13, 2025999.751,017.55961.10976.40976.4037,201
Jan 10, 20251,048.551,060.051,012.701,018.951,018.9517,288
Jan 9, 20251,117.801,117.801,062.001,068.851,068.8516,225
Jan 8, 20251,080.001,153.251,065.001,110.651,110.65133,880
Jan 7, 2025960.651,066.50960.651,066.501,066.5080,452
Jan 6, 20251,010.101,020.00960.05969.55969.5534,162
Jan 3, 20251,000.701,036.651,000.701,010.101,010.1015,955
Jan 2, 20251,005.051,023.85992.001,007.701,007.7010,503
Jan 1, 2025991.051,014.95991.051,006.151,006.154,660
Dec 31, 20241,013.201,013.20992.001,007.801,007.809,018
Dec 30, 20241,034.451,034.45994.30997.45997.4516,541
Dec 27, 2024990.301,037.45990.301,017.251,017.2517,206
Dec 26, 20241,006.051,009.70984.10990.90990.9013,643
Dec 24, 2024990.351,016.35990.351,004.801,004.804,322
Dec 23, 20241,010.101,025.00978.60997.60997.6022,524
Dec 20, 20241,039.051,043.70991.001,005.451,005.4523,537
Dec 19, 20241,040.851,050.001,030.001,038.701,038.7019,065
Dec 18, 20241,095.001,098.401,052.051,057.851,057.859,528
Dec 17, 20241,098.851,105.001,087.051,097.451,097.4517,618
Dec 16, 20241,090.001,138.851,090.001,098.601,098.6010,888
Dec 13, 20241,099.951,099.951,059.551,082.751,082.7524,625
Dec 12, 20241,129.001,133.401,091.451,097.851,097.8550,146
Dec 11, 20241,125.701,132.001,110.001,121.951,121.958,130
Dec 10, 20241,140.001,140.001,125.651,129.751,129.7517,609
Dec 9, 20241,152.051,174.351,129.001,133.651,133.6534,497
Dec 6, 20241,120.001,156.001,110.101,139.801,139.8018,032
Dec 5, 20241,130.001,134.851,105.051,111.801,111.8012,356
Dec 4, 20241,100.551,138.651,100.551,121.251,121.2526,771
Dec 3, 20241,088.501,097.001,070.201,088.601,088.6027,088
Dec 2, 20241,070.051,082.901,057.501,068.251,068.2516,502
Nov 29, 20241,075.301,087.001,062.651,074.701,074.7011,069
Nov 28, 20241,082.651,104.001,064.651,079.001,079.0030,988
Nov 27, 20241,048.651,082.051,029.651,081.651,081.6528,321
Nov 26, 20241,016.701,055.151,013.851,030.551,030.5533,759
Nov 25, 20241,019.851,025.10997.601,020.351,020.3526,443
Nov 22, 2024950.701,001.80950.70976.30976.3029,930
Nov 21, 2024979.95987.10947.25954.10954.1025,700
Nov 19, 2024964.951,003.45964.95977.90977.909,550
Nov 18, 2024978.95985.95939.05956.50956.5022,338
Nov 14, 2024933.45981.30930.65981.30981.3040,980
Nov 13, 2024966.90988.90934.15934.60934.6030,486
Nov 12, 20241,027.001,027.00980.00983.30983.3017,616
Nov 11, 20241,033.101,033.101,003.851,010.951,010.9518,583
Nov 8, 20241,065.051,081.001,021.001,025.151,025.1522,802
Nov 7, 20241,083.951,089.401,051.001,057.401,057.4024,129
Nov 6, 20241,059.751,084.001,040.701,073.201,073.2014,398
Nov 4, 20241,081.001,090.001,010.301,025.101,025.1025,803
Nov 1, 20241,059.901,068.051,046.651,063.001,063.006,843
Oct 31, 20241,058.751,058.751,021.001,041.551,041.5578,270
Oct 29, 2024967.35988.05953.45960.35960.3511,644
Oct 28, 2024915.10975.90896.35955.75955.7537,652
Oct 25, 2024968.05982.30927.05930.10930.1032,946
Oct 24, 2024996.051,009.55973.10975.80975.8017,292
Oct 23, 2024951.151,017.00940.70998.50998.5023,482
Oct 22, 20241,005.051,021.15966.00969.35969.3511,909
Oct 21, 20241,036.051,060.051,012.451,016.151,016.157,250
Oct 18, 20241,040.051,062.451,020.751,049.651,049.6518,333
Oct 17, 20241,075.051,085.851,054.501,056.651,056.654,860
Oct 16, 20241,089.951,105.001,075.001,080.101,080.1010,939
Oct 15, 20241,061.051,118.001,061.051,081.951,081.9534,417
Oct 14, 20241,090.051,100.001,055.351,067.901,067.905,630
Oct 11, 20241,090.601,110.451,075.151,085.501,085.5011,719
Oct 10, 20241,128.851,134.001,078.801,086.251,086.2521,123
Oct 9, 20241,108.951,117.951,090.201,101.751,101.7510,882
Oct 8, 2024995.001,072.70986.101,072.701,072.7014,655
Oct 7, 20241,061.051,088.001,008.001,021.651,021.659,116
Oct 4, 20241,093.051,095.001,046.951,061.051,061.0517,392
Oct 3, 20241,081.001,120.001,081.001,096.101,096.105,295
Oct 1, 20241,129.901,140.001,101.501,115.101,115.106,817
Sep 30, 20241,058.001,119.001,055.001,105.801,105.8024,025
Sep 27, 20241,072.001,080.001,055.001,068.401,068.4012,945
Sep 26, 20241,088.001,111.001,071.001,082.601,082.603,804
Sep 25, 20241,105.051,119.951,075.001,085.951,085.954,332
Sep 24, 20241,108.001,125.001,100.001,105.051,105.0510,181
Sep 23, 20241,135.651,158.401,103.101,111.051,111.055,538
Sep 20, 20241,055.001,122.051,053.201,122.051,122.056,029
Sep 19, 20241,081.101,127.001,055.001,068.651,068.659,499
Sep 18, 20241,138.251,138.251,091.601,103.751,103.7523,341
Sep 17, 20241,143.001,165.001,129.001,138.251,138.253,902
Sep 16, 20241,111.551,186.701,111.551,143.001,143.006,305
Sep 13, 20241,160.001,180.001,159.751,160.801,160.806,455
Sep 12, 20241,163.001,178.001,150.001,155.001,155.007,321
Sep 11, 20241,181.001,194.001,161.001,162.651,162.656,093
Sep 10, 20241,174.051,200.001,165.001,181.351,181.354,544
Sep 9, 20241,200.001,208.951,160.801,177.251,177.2513,541
Sep 6, 20241,246.951,246.951,200.001,208.951,208.955,852
Sep 5, 20241,259.901,269.951,233.351,240.251,240.253,448
Sep 4, 20241,240.001,278.251,240.001,259.901,259.904,392
Sep 3, 20241,260.001,280.001,232.851,243.101,243.106,338
Sep 2, 20241,294.851,294.851,222.001,243.951,243.956,216
Aug 30, 20241,216.951,277.101,191.051,272.101,272.1015,672
Aug 29, 20241,245.101,263.001,210.001,216.301,216.3017,102
Aug 28, 20241,280.001,285.001,248.001,255.251,255.2512,708
Aug 26, 20241,252.251,294.001,252.251,268.151,268.1516,533
Aug 23, 20241,320.001,321.001,281.101,285.101,285.1012,314
Aug 22, 20241,284.851,293.301,265.051,293.301,293.3016,056
Aug 21, 20241,250.001,250.001,198.001,231.751,231.7517,100
Aug 20, 20241,308.001,323.951,235.101,242.351,242.3517,604
Aug 19, 20241,245.001,267.751,231.551,267.751,267.7512,998
Aug 16, 20241,204.501,207.401,200.101,207.401,207.404,253
Aug 14, 20241,180.001,197.951,139.501,149.951,149.9519,532
Aug 13, 20241,190.001,217.001,170.001,178.751,178.757,595
Aug 12, 20241,180.501,215.001,180.501,196.851,196.8515,623
Aug 9, 20241,216.051,265.001,215.001,225.101,225.1025,978
Aug 8, 20241,253.101,253.101,210.201,214.651,214.6515,378
Aug 7, 20241,249.751,275.001,189.001,254.001,254.0011,369
Aug 6, 20241,294.001,315.751,225.001,229.101,229.1017,477
Aug 5, 20241,201.351,314.401,189.301,286.451,286.4561,523
Aug 2, 20241,256.001,270.001,220.001,251.851,251.858,870
Aug 1, 20241,290.001,308.001,260.001,264.651,264.6515,805
Jul 31, 20241,315.001,324.001,285.001,290.101,290.105,898
Jul 30, 20241,329.951,332.001,300.001,306.001,306.006,035
Jul 29, 20241,304.001,339.001,265.001,321.551,321.5530,453
Jul 26, 20241,264.151,319.401,264.151,305.601,305.607,884
Jul 25, 20241,298.001,299.001,256.401,264.151,264.1510,604
Jul 24, 20241,342.501,342.501,300.001,305.201,305.2023,577
Jul 23, 20241,399.001,429.901,303.001,342.501,342.5024,022
Jul 22, 20241,307.501,371.551,245.001,371.551,371.5513,270
Jul 19, 20241,349.001,355.001,298.001,306.251,306.2545,796
Jul 18, 20241,389.351,399.001,332.001,355.351,355.3511,942
Jul 16, 20241,428.001,435.001,365.001,389.351,389.3540,374
Jul 15, 20241,461.151,474.501,426.251,432.001,432.0016,416
Jul 12, 20241,494.951,503.901,450.001,460.001,460.0081,459
Jul 11, 20241,453.251,524.151,443.651,504.351,504.3543,865
Jul 10, 20241,487.951,489.251,402.001,437.751,437.7526,668
Jul 9, 20241,461.151,488.001,421.301,470.601,470.6035,729
Jul 8, 20241,545.551,569.101,402.951,458.001,458.00250,681
Jul 5, 20241,563.001,592.751,523.951,545.501,545.5091,022
Jul 4, 20241,494.001,575.001,480.001,559.751,559.75131,514
Jul 3, 20241,454.301,517.951,435.351,498.851,498.8588,809
Jul 2, 20241,444.801,469.601,408.001,438.751,438.75107,381
Jul 1, 20241,422.551,474.101,393.201,435.451,435.4547,123
Jun 28, 20241,424.251,475.001,402.501,407.951,407.9532,933
Jun 27, 20241,405.751,445.001,387.051,421.501,421.50142,226
Jun 26, 20241,429.901,436.401,400.751,410.351,410.3538,748
Jun 25, 20241,419.951,453.001,382.001,419.851,419.8570,253
Jun 24, 20241,360.751,420.001,351.001,401.651,401.65174,916
Jun 21, 20241,422.201,438.901,345.251,371.551,371.55111,198
Jun 20, 20241,435.401,488.001,380.001,424.801,424.80195,399
Jun 19, 20241,480.601,527.551,374.501,445.951,445.95865,125
Jun 18, 20241,226.001,388.701,209.351,388.701,388.70832,374
Jun 14, 2024971.251,157.25950.001,157.251,157.251,403,022
Jun 13, 2024908.65971.00900.70964.40964.40226,026
Jun 12, 2024892.05915.45892.00895.60895.6021,973
Jun 11, 2024889.00904.90884.25887.40887.4023,639
Jun 10, 2024900.45918.35875.40879.20879.20102,234
Jun 7, 2024909.90912.70888.30904.30904.3054,414
Jun 6, 2024849.40920.00845.15901.65901.65195,631
Jun 5, 2024810.75845.00775.30830.50830.50163,323
Jun 4, 2024925.05925.05743.45815.75815.75331,332
Jun 3, 2024985.00985.00921.90929.30929.3073,836
May 31, 2024935.00947.65891.15916.30916.3086,038
May 30, 2024945.00974.00910.35921.55921.55149,491
May 29, 2024873.00959.00858.00944.80944.80358,224
May 28, 2024909.95919.75854.70876.50876.50233,366
May 27, 2024872.05927.95843.15895.40895.40359,191
May 24, 2024779.15887.00779.15859.00859.00709,125
May 23, 2024780.00802.60774.45779.35779.3567,181
May 22, 2024789.95791.00760.05777.10777.1067,325
May 21, 2024779.80799.00779.00783.75783.7584,857
May 17, 2024723.95757.20721.00743.85743.8525,497
May 16, 2024724.25726.95715.25721.85721.8519,666
May 15, 2024730.75734.50720.00721.35721.3518,215
May 14, 2024703.90728.00695.75725.80725.8038,371
May 13, 2024702.45702.45684.45695.75695.7511,112
May 10, 2024698.05704.55681.95701.50701.5020,883
May 9, 2024705.20711.00691.95695.20695.2010,321
May 8, 2024701.10713.65700.00704.85704.8519,715
May 7, 2024715.25720.00701.75707.50707.5010,207
May 6, 2024724.05733.95707.95711.65711.6523,323
May 3, 2024723.65728.55712.20723.80723.8026,471
May 2, 2024730.00733.65720.05723.00723.008,388
Apr 30, 2024731.85736.90722.25726.00726.0021,294
Apr 29, 2024743.50745.00723.05728.85728.8533,712
Apr 26, 2024759.85763.50737.40740.35740.3537,217
Apr 25, 2024759.25773.40748.10757.85757.8559,594
Apr 24, 2024741.85775.00732.65757.55757.5562,702
Apr 23, 2024686.95743.75686.95736.10736.1065,387
Apr 22, 2024703.95706.30685.00689.60689.6010,817
Apr 19, 2024694.25701.55680.00692.35692.357,898
Apr 18, 2024702.45708.45688.60693.35693.3510,383
Apr 16, 2024682.90701.15674.35694.80694.8025,505
Apr 15, 2024666.05695.55666.05683.50683.5043,364
Apr 12, 2024700.80706.75696.05700.00700.008,776
Apr 10, 2024700.85707.85697.75700.05700.057,082
Apr 9, 2024709.65710.35694.00698.35698.3522,955
Apr 8, 2024710.20715.00702.50707.00707.0022,909
Apr 5, 2024706.55713.25694.35706.00706.0055,618
Apr 4, 2024713.00719.95700.00706.35706.3545,166
Apr 3, 2024670.95723.00665.00710.90710.9043,890
Apr 2, 2024649.95677.15645.00671.05671.0518,792
Apr 1, 2024622.80649.50622.75647.55647.5545,359
Mar 28, 2024620.25629.90608.75612.05612.0549,074
Mar 27, 2024642.00656.35610.20617.05617.0539,495
Mar 26, 2024655.85660.40638.60642.60642.6034,647
Mar 22, 2024645.95660.45644.30650.00650.007,302
Mar 21, 2024639.55649.90639.50646.95646.959,998
Mar 20, 2024634.15639.95623.35627.00627.0025,757
Mar 19, 2024647.05651.55629.00631.50631.5015,265
Mar 18, 2024658.35660.00644.65649.40649.4021,579
Mar 15, 2024656.60663.10639.35648.60648.6013,961
Mar 14, 2024620.05661.45617.00652.70652.7025,283
Mar 13, 2024677.35685.00615.05623.35623.3527,585
Mar 12, 2024700.75705.85677.20680.15680.1541,288
Mar 11, 2024712.95716.60703.00704.35704.3526,602
Mar 7, 2024726.95726.95711.05714.45714.458,951
Mar 6, 2024720.70720.70704.85712.40712.407,769
Mar 5, 2024732.80732.80719.00720.75720.757,818
Mar 4, 2024733.15738.50726.05728.70728.7011,640
Mar 1, 2024731.85733.35724.90728.10728.105,905
Feb 29, 2024723.70725.95712.45720.25720.2524,416
Feb 28, 2024740.95752.45717.00723.75723.7542,412
Feb 27, 2024751.85752.40733.00738.05738.0523,112
Feb 26, 2024749.85756.95740.50743.10743.109,441
Feb 23, 2024750.55762.55741.90746.30746.3013,822
Feb 22, 2024742.70754.40735.00744.45744.4548,725
Feb 21, 2024741.20742.65725.00728.20728.209,177
Feb 20, 2024753.55753.55734.35740.80740.8011,498
Feb 19, 2024738.85749.45729.05743.00743.0044,133
Feb 16, 2024734.85736.95723.70728.30728.3019,282
Feb 15, 2024730.50736.50716.85722.90722.9032,271
Feb 14, 2024701.90726.60701.90721.95721.9515,739
Feb 13, 2024715.70723.65701.00716.20716.2046,064
Feb 12, 2024745.10758.65706.90710.40710.40144,468
Feb 9, 2024810.70814.70764.65772.55772.5598,938
Feb 8, 2024778.90823.10775.90807.30807.3064,581
Feb 7, 2024779.85796.45776.15778.85778.8556,734
Feb 6, 2024766.45779.90748.35774.35774.3569,033
Feb 5, 2024780.00782.10756.00760.30760.3030,636
Feb 2, 2024802.45817.40766.10775.10775.1087,204
Feb 1, 2024824.65838.05793.75800.35800.35100,233
Jan 31, 2024796.25815.65790.00810.50810.50132,222
Jan 30, 2024799.80816.95777.40785.95785.9581,603
Jan 29, 2024794.75796.65770.55779.90779.9030,188

Related Tickers

GRSE.BO Garden Reach Shipbuilders & Engineers Limited
1,539.90
+2.17%
 
2VZ.SG Leonardo DRS Inc
33.14
-2.18%
 
BSPA.F BAE Systems plc
58.50
+0.86%
 
COCHINSHIP.BO Cochin Shipyard Limited
1,437.15
+1.94%
 
ZENTEC.BO Zen Technologies Limited
1,696.90
+6.56%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
2,353.05
+1.35%
 
DCXINDIA.NS DCX Systems Limited
324.10
+1.19%
 
APOLLO.BO Apollo Micro Systems Limited
124.10
+4.33%
 
HAL.BO Hindustan Aeronautics Limited
3,701.25
+2.85%
 
ZENTEC.NS Zen Technologies Limited
1,695.30
+6.51%