Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Paras Defence and Space Technologies Limited (PARAS.NS)

Compare
983.95
-25.85
(-2.56%)
As of 12:30:13 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,030.001,032.40973.70983.95983.95266,764
Apr 3, 2025978.801,018.60978.801,009.801,009.80234,050
Apr 2, 2025977.15995.70955.80988.70988.70281,461
Apr 1, 2025957.90988.00955.00977.15977.15127,926
Mar 28, 2025980.001,000.50954.55957.90957.90202,830
Mar 27, 2025982.901,002.85970.00974.00974.00219,705
Mar 26, 20251,008.051,013.35978.00980.10980.10256,903
Mar 25, 20251,035.901,037.60988.001,000.651,000.65188,892
Mar 24, 20251,019.401,037.601,013.351,024.851,024.85306,477
Mar 21, 2025999.501,019.00995.651,001.401,001.40305,750
Mar 20, 2025975.001,047.70975.00994.70994.701,181,914
Mar 19, 2025915.00963.30910.15953.85953.85428,589
Mar 18, 2025884.20884.20884.20884.20884.20-
Mar 17, 2025914.35914.35881.45884.20884.20132,978
Mar 13, 2025899.90934.40890.00897.40897.40181,338
Mar 12, 2025924.90929.95894.35897.80897.8088,490
Mar 11, 2025900.00948.85888.00921.75921.75202,489
Mar 10, 2025989.25989.25910.00921.70921.70250,232
Mar 7, 2025904.10978.45900.05965.55965.55483,374
Mar 6, 2025898.15911.50882.35898.55898.5586,499
Mar 5, 2025873.00894.00866.60884.90884.90111,663
Mar 4, 2025834.90884.00822.05870.45870.45163,148
Mar 3, 2025874.70884.95809.40834.95834.95204,824
Feb 28, 2025878.00904.80862.45874.70874.70192,542
Feb 27, 2025895.10905.00876.95892.55892.55104,675
Feb 25, 2025895.00914.95890.00895.65895.6596,583
Feb 24, 2025890.05917.95872.05896.50896.50203,900
Feb 21, 2025910.20944.70887.35894.00894.00198,731
Feb 20, 2025892.95914.00877.45901.40901.40121,223
Feb 19, 2025845.20908.00830.00892.30892.30191,291
Feb 18, 2025889.95893.95834.00845.20845.20176,891
Feb 17, 2025918.95926.95864.30884.00884.00190,643
Feb 14, 2025967.80977.20900.05912.90912.90192,996
Feb 13, 2025980.451,010.00957.00962.45962.45153,876
Feb 12, 2025989.00989.95930.00976.45976.45221,235
Feb 11, 20251,022.151,022.15980.00989.05989.05113,002
Feb 10, 20251,061.001,070.001,014.001,022.251,022.25316,708
Feb 7, 20251,008.251,069.90981.001,039.701,039.70188,340
Feb 6, 20251,010.001,027.95994.301,000.501,000.50105,860
Feb 5, 20251,010.501,018.00997.201,001.051,001.0579,316
Feb 4, 20251,017.901,022.95990.10997.45997.45131,645
Feb 3, 20251,045.101,048.00980.001,003.101,003.10288,047
Feb 1, 20251,150.751,175.001,033.251,056.001,056.00519,846
Jan 31, 20251,072.551,142.001,064.101,135.901,135.90386,619
Jan 30, 20251,043.901,085.001,040.051,061.801,061.80161,519
Jan 29, 20251,023.001,053.001,007.901,040.951,040.95116,973
Jan 28, 20251,022.051,033.00958.551,007.851,007.85267,031
Jan 27, 20251,060.001,060.00983.351,015.851,015.85222,581
Jan 24, 20251,102.801,102.801,050.001,065.651,065.65198,533
Jan 23, 20251,060.001,129.001,050.001,079.051,079.05557,379
Jan 22, 20251,060.001,060.001,014.051,032.501,032.50118,303
Jan 21, 20251,099.951,119.951,055.001,060.201,060.20136,898
Jan 20, 20251,069.951,107.801,055.101,099.901,099.90223,829
Jan 17, 20251,014.951,088.801,003.001,061.551,061.55235,793
Jan 16, 20251,009.901,028.001,000.151,013.751,013.7594,282
Jan 15, 20251,009.951,015.60988.15992.05992.0567,974
Jan 14, 2025989.951,013.75965.551,003.551,003.55128,538
Jan 13, 2025995.101,017.45965.00976.05976.05147,492
Jan 10, 20251,049.951,066.951,013.001,017.451,017.45205,473
Jan 9, 20251,110.001,110.701,060.001,069.751,069.75222,704
Jan 8, 20251,079.801,153.651,065.801,110.701,110.701,045,605
Jan 7, 2025969.201,066.10969.001,066.101,066.10489,510
Jan 6, 20251,019.951,023.35960.40969.20969.20163,887
Jan 3, 20251,016.001,036.001,005.001,009.551,009.5592,335
Jan 2, 20251,012.001,023.601,002.551,007.101,007.1064,461
Jan 1, 20251,010.951,015.001,003.051,005.801,005.8045,545
Dec 31, 20241,004.001,013.35991.951,008.201,008.2079,627
Dec 30, 20241,026.001,026.00995.00998.45998.4567,069
Dec 27, 2024995.401,036.90990.501,016.101,016.10111,779
Dec 26, 20241,004.951,010.95985.00990.65990.6579,205
Dec 24, 2024999.951,020.00998.001,003.451,003.4554,286
Dec 23, 20241,025.501,028.35980.00998.65998.6599,885
Dec 20, 20241,041.001,043.45990.001,005.401,005.40164,352
Dec 19, 20241,044.901,050.001,027.051,037.851,037.8580,062
Dec 18, 20241,100.001,100.001,050.001,056.551,056.55105,227
Dec 17, 20241,099.951,110.951,087.001,098.401,098.4080,779
Dec 16, 20241,100.001,139.901,092.501,098.451,098.45162,397
Dec 13, 20241,085.001,093.701,059.201,083.001,083.00112,966
Dec 12, 20241,130.001,131.651,091.001,097.651,097.65148,287
Dec 11, 20241,128.901,134.351,110.001,122.551,122.55131,706
Dec 10, 20241,140.301,141.001,125.751,130.551,130.55126,084
Dec 9, 20241,161.951,173.801,127.101,133.401,133.40191,137
Dec 6, 20241,120.001,158.001,110.101,138.801,138.80264,663
Dec 5, 20241,134.901,134.901,104.801,114.951,114.95129,404
Dec 4, 20241,105.901,138.001,102.001,122.151,122.15328,161
Dec 3, 20241,080.001,098.001,071.601,089.151,089.15129,147
Dec 2, 20241,074.601,084.801,056.151,067.901,067.9086,179
Nov 29, 20241,086.901,086.901,062.251,074.601,074.60104,891
Nov 28, 20241,087.901,104.801,065.001,081.451,081.45196,342
Nov 27, 20241,040.501,082.751,028.251,080.551,080.55314,373
Nov 26, 20241,018.001,056.701,015.001,031.201,031.20177,432
Nov 25, 20241,015.201,025.70996.201,016.901,016.90280,515
Nov 22, 2024956.951,001.75954.25976.90976.90226,015
Nov 21, 2024977.55987.95947.00954.05954.0576,037
Nov 19, 2024960.001,004.80960.00977.55977.55121,966
Nov 18, 2024975.00988.25938.35957.35957.35102,633
Nov 14, 2024925.05980.60925.05980.60980.60144,638
Nov 13, 2024983.10988.75933.95933.95933.95112,070
Nov 12, 20241,012.001,019.25980.00983.10983.1064,258
Nov 11, 20241,025.151,037.251,005.001,010.901,010.9063,420
Nov 8, 20241,083.951,083.951,021.401,025.151,025.1578,808
Nov 7, 20241,074.701,088.801,050.001,056.301,056.30135,688
Nov 6, 20241,060.001,083.801,040.001,072.901,072.90152,451
Nov 5, 20241,024.001,060.001,015.951,040.651,040.6595,000
Nov 4, 20241,089.801,091.001,008.501,024.801,024.80154,830
Nov 1, 20241,048.001,067.351,045.051,061.501,061.5073,387
Oct 31, 20241,058.251,058.251,020.001,042.001,042.00396,406
Oct 30, 2024965.501,007.90965.501,007.901,007.9068,707
Oct 29, 2024960.00988.15953.00959.95959.95141,882
Oct 28, 2024926.90973.20895.95956.75956.75233,327
Oct 25, 2024976.45983.45926.90926.90926.90120,035
Oct 24, 20241,006.851,009.95972.10975.65975.6562,102
Oct 23, 2024953.351,016.90942.05998.50998.50103,880
Oct 22, 20241,017.051,021.25966.05968.55968.55139,736
Oct 21, 20241,050.051,060.001,011.101,016.901,016.9075,761
Oct 18, 20241,056.951,061.951,025.001,050.051,050.0565,533
Oct 17, 20241,080.101,080.451,054.001,056.101,056.1070,012
Oct 16, 20241,088.851,105.851,073.201,080.451,080.45108,595
Oct 15, 20241,073.601,120.001,061.501,082.351,082.35303,977
Oct 14, 20241,093.701,098.801,055.051,067.201,067.2062,262
Oct 11, 20241,095.001,114.001,075.001,085.851,085.8554,489
Oct 10, 20241,124.001,135.101,075.101,084.101,084.10159,279
Oct 9, 20241,100.001,115.001,086.501,101.551,101.55160,473
Oct 8, 2024972.051,073.95972.051,073.951,073.9592,218
Oct 7, 20241,069.951,089.451,018.801,022.851,022.8572,617
Oct 4, 20241,093.801,093.801,049.001,072.401,072.4056,470
Oct 3, 20241,088.001,120.551,077.001,093.801,093.8065,817
Oct 1, 20241,122.901,140.001,100.001,120.551,120.5566,187
Sep 30, 20241,066.651,119.001,056.001,109.701,109.7071,842
Sep 27, 20241,075.601,089.701,060.001,066.651,066.6548,984
Sep 26, 20241,090.001,099.701,070.001,076.101,076.1037,789
Sep 25, 20241,115.001,119.001,071.301,089.301,089.3053,761
Sep 24, 20241,133.851,133.851,097.001,106.551,106.5531,333
Sep 23, 20241,125.001,139.001,090.001,109.601,109.6057,820
Sep 20, 20241,075.001,124.701,060.001,124.701,124.7062,229
Sep 19, 20241,107.501,121.001,053.001,071.151,071.1594,932
Sep 18, 20241,137.901,145.001,100.001,107.951,107.9562,937
Sep 17, 20241,135.001,160.001,130.001,137.901,137.9049,373
Sep 16, 20241,155.901,179.501,140.001,143.101,143.1045,678
Sep 13, 20241,155.501,175.001,153.151,160.901,160.9026,931
Sep 12, 20241,167.001,175.001,135.001,153.151,153.1536,240
Sep 11, 20241,175.101,199.901,160.001,162.651,162.6531,180
Sep 10, 20241,199.951,199.951,175.001,179.501,179.5033,591
Sep 9, 20241,203.851,205.001,174.151,181.001,181.0047,405
Sep 6, 20241,235.501,250.001,200.001,205.951,205.9567,606
Sep 5, 20241,273.001,273.001,240.001,242.151,242.1540,203
Sep 4, 20241,250.001,275.001,245.001,261.201,261.2077,546
Sep 3, 20241,255.001,274.401,236.001,244.051,244.0555,261
Sep 2, 20241,275.001,277.001,232.801,250.501,250.5067,720
Aug 30, 20241,216.751,277.951,192.001,272.351,272.35319,636
Aug 29, 20241,264.851,268.951,192.651,217.101,217.1068,082
Aug 28, 20241,285.001,289.951,241.001,250.751,250.7549,814
Aug 27, 20241,291.001,294.551,250.001,278.051,278.0577,336
Aug 26, 20241,272.801,302.001,248.401,272.051,272.0568,086
Aug 23, 20241,315.001,315.001,276.201,282.801,282.80110,500
Aug 22, 20241,282.001,294.551,266.601,294.551,294.55159,965
Aug 21, 20241,241.001,248.951,179.001,232.951,232.9576,034
Aug 20, 20241,288.001,317.001,232.001,241.051,241.05178,211
Aug 19, 20241,240.001,268.751,232.551,268.751,268.75125,873
Aug 16, 20241,200.001,208.351,190.851,208.351,208.3559,322
Aug 14, 20241,194.001,199.901,132.201,150.851,150.8567,554
Aug 13, 20241,203.001,218.001,165.001,173.401,173.4090,179
Aug 12, 20241,200.001,220.001,165.351,200.151,200.1566,368
Aug 9, 20241,240.001,250.001,212.001,221.401,221.4064,807
Aug 8, 20241,255.001,255.001,205.001,216.251,216.2557,190
Aug 7, 20241,250.001,255.951,183.001,244.601,244.60101,425
Aug 6, 20241,291.851,309.701,228.051,232.301,232.30165,574
Aug 5, 20241,201.101,312.701,187.701,291.851,291.85245,267
Aug 2, 20241,240.001,270.001,205.801,250.201,250.2096,977
Aug 1, 20241,298.001,307.701,260.001,266.701,266.7068,470
Jul 31, 20241,306.051,324.951,282.001,286.301,286.3083,749
Jul 30, 20241,328.951,328.951,274.001,306.051,306.0581,178
Jul 29, 20241,304.551,338.001,300.001,328.901,328.9095,479
Jul 26, 20241,265.001,319.701,265.001,304.551,304.55103,161
Jul 25, 20241,280.001,301.001,255.601,264.851,264.85122,786
Jul 24, 20241,328.001,339.001,300.001,306.601,306.6091,845
Jul 23, 20241,397.001,415.001,310.101,340.301,340.30205,299
Jul 22, 20241,295.001,379.051,247.751,379.051,379.05203,562
Jul 19, 20241,355.001,355.001,295.001,313.401,313.40156,117
Jul 18, 20241,395.001,395.001,329.001,355.201,355.20167,063
Jul 16, 20241,400.001,425.001,360.001,395.301,395.30150,194
Jul 15, 20241,470.001,473.001,425.251,430.851,430.85248,602
Jul 12, 20241,490.001,503.001,450.001,460.751,460.75398,232
Jul 11, 20241,450.101,524.451,446.551,503.701,503.70796,405
Jul 10, 20241,484.601,484.901,401.151,440.301,440.30387,043
Jul 9, 20241,468.851,490.001,420.101,471.051,471.05535,404
Jul 8, 20241,550.001,568.951,401.601,458.401,458.401,346,776
Jul 5, 20241,559.001,592.701,524.451,545.051,545.051,756,698
Jul 4, 20241,499.851,574.801,480.001,560.401,560.403,103,105
Jul 3, 20241,450.001,516.801,435.001,499.801,499.802,128,645
Jul 2, 20241,443.001,470.001,408.101,439.551,439.55591,009
Jul 1, 20241,408.701,475.001,392.101,434.801,434.801,021,964
Jun 28, 20241,430.001,473.901,402.201,408.701,408.70687,917
Jun 27, 20241,413.001,445.001,386.501,424.051,424.05910,215
Jun 26, 20241,420.001,434.801,401.001,410.051,410.05707,455
Jun 25, 20241,409.701,453.951,381.201,420.051,420.051,442,393
Jun 24, 20241,369.951,420.001,351.401,402.351,402.351,144,307
Jun 21, 20241,423.001,439.001,345.001,370.551,370.551,361,428
Jun 20, 20241,432.001,488.101,380.001,425.501,425.502,970,712
Jun 19, 20241,478.001,527.051,376.051,446.351,446.359,063,614
Jun 18, 20241,222.701,388.251,210.001,388.251,388.2511,323,335
Jun 14, 2024974.401,156.90950.351,156.901,156.9014,668,367
Jun 13, 2024904.70971.00900.75964.10964.106,308,244
Jun 12, 2024894.70915.95890.70895.75895.75643,773
Jun 11, 2024886.00904.40883.10887.60887.60483,988
Jun 10, 2024904.00916.50876.10879.55879.55516,634
Jun 7, 2024906.00911.90888.00904.30904.30792,596
Jun 6, 2024846.45920.00846.45902.85902.851,518,574
Jun 5, 2024818.05845.00775.80829.85829.851,329,347
Jun 4, 2024928.00928.00750.00815.60815.601,899,479
Jun 3, 2024984.80984.80921.00928.05928.051,428,359
May 31, 2024935.00946.70891.00917.00917.001,808,203
May 30, 2024943.00973.70910.00923.60923.603,519,556
May 29, 2024870.00959.00858.00945.60945.608,395,115
May 28, 2024907.00919.00863.00876.90876.901,939,818
May 27, 2024875.00928.00842.60894.70894.708,135,643
May 24, 2024780.00887.00779.95859.15859.158,315,862
May 23, 2024781.80802.90775.00778.95778.951,033,258
May 22, 2024785.80791.00760.75777.80777.80416,090
May 21, 2024779.00799.30778.00782.95782.951,592,968
May 17, 2024722.90756.70717.10743.55743.55648,791
May 16, 2024722.30727.00715.05722.50722.50117,207
May 15, 2024730.00734.95719.60721.20721.20102,615
May 14, 2024695.40729.00695.35725.75725.75317,069
May 13, 2024701.95702.00684.25695.45695.4586,361
May 10, 2024699.50704.95681.50701.80701.80118,010
May 9, 2024710.00712.00691.30694.65694.6596,387
May 8, 2024702.00714.00699.25705.35705.35106,181
May 7, 2024716.00720.60701.50706.15706.15146,923
May 6, 2024729.00734.10708.60712.20712.20120,515
May 3, 2024722.90728.75712.85723.80723.8099,307
May 2, 2024729.85733.80720.30722.25722.25145,570
Apr 30, 2024731.25737.20724.00726.40726.40121,664
Apr 29, 2024743.95744.00723.10727.65727.65207,076
Apr 26, 2024759.00762.70737.00739.95739.95266,099
Apr 25, 2024759.25773.80749.00757.85757.85424,771
Apr 24, 2024741.00774.95732.75757.15757.151,855,638
Apr 23, 2024694.35742.85692.00736.35736.351,341,786
Apr 22, 2024693.50715.00685.45689.70689.70194,319
Apr 19, 2024688.05701.25680.20692.65692.65129,460
Apr 18, 2024699.00709.00689.00693.50693.50166,632
Apr 16, 2024675.00700.95672.05695.50695.50165,795
Apr 15, 2024682.90695.90668.75682.80682.80193,339
Apr 12, 2024699.70706.80697.15699.70699.70152,359
Apr 10, 2024700.00708.90697.00700.30700.30125,686
Apr 9, 2024708.35709.75694.50698.50698.50118,623
Apr 8, 2024715.80715.80703.00706.70706.70136,763
Apr 5, 2024708.00713.95694.75705.70705.70205,865
Apr 4, 2024715.35720.05699.30706.30706.30283,327

Related Tickers

DATAPATTNS.NS Data Patterns (India) Limited
1,673.15
-3.82%
 
BDL.NS Bharat Dynamics Limited
1,295.00
-3.61%
 
ZENTEC.NS Zen Technologies Limited
1,397.40
-3.86%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,633.90
-5.55%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,553.90
-6.71%
 
DCXINDIA.NS DCX Systems Limited
229.05
-6.08%
 
APOLLO.NS Apollo Micro Systems Limited
119.19
-3.22%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,394.40
-4.57%
 
HAL.BO Hindustan Aeronautics Limited
4,263.00
-1.30%
 
HAL.NS Hindustan Aeronautics Limited
4,274.75
-1.03%