NSE - Free Realtime Quote
INR
Paras Defence and Space Technologies Limited (PARAS.NS)
1,256.40
+7.30
(+0.58%)
As of 2:31:30 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,254.30
1,262.00
1,233.00
1,257.70
1,257.70
296,726
Nov 6, 2026
1,252.00
1,254.00
1,215.20
1,243.30
1,243.30
532,683
Nov 5, 2026
1,286.00
1,293.50
1,256.00
1,264.50
1,264.50
582,777
Nov 4, 2026
1,209.20
1,273.00
1,192.30
1,265.50
1,265.50
811,472
Nov 3, 2026
1,225.00
1,236.00
1,205.00
1,211.00
1,211.00
583,004
Nov 2, 2026
1,249.70
1,257.00
1,202.60
1,214.20
1,214.20
664,434
Oct 30, 2026
1,337.00
1,339.70
1,235.00
1,249.70
1,249.70
1,471,742
Oct 29, 2026
1,300.00
1,349.90
1,283.20
1,329.70
1,329.70
2,443,907
Oct 28, 2026
1,285.00
1,321.00
1,265.50
1,302.60
1,302.60
753,165
Oct 27, 2026
1,256.00
1,346.00
1,247.10
1,288.00
1,288.00
1,678,836
Oct 26, 2026
1,172.00
1,270.00
1,157.40
1,254.00
1,254.00
1,161,294
Oct 23, 2026
1,196.90
1,199.00
1,133.20
1,177.20
1,177.20
811,336
Oct 22, 2026
1,198.00
1,215.40
1,175.20
1,205.10
1,205.10
742,269
Oct 21, 2026
1,268.20
1,271.60
1,203.70
1,217.80
1,217.80
683,329
Oct 19, 2026
1,296.30
1,298.00
1,260.50
1,265.10
1,265.10
415,257
Oct 16, 2026
1,262.00
1,314.70
1,253.20
1,298.90
1,298.90
672,867
Oct 15, 2026
1,281.00
1,282.80
1,252.30
1,261.10
1,261.10
402,999
Oct 14, 2026
1,287.00
1,313.10
1,274.40
1,282.00
1,282.00
404,736
Oct 13, 2026
1,297.00
1,300.00
1,271.00
1,291.60
1,291.60
438,517
Oct 12, 2026
1,273.00
1,322.70
1,272.00
1,292.60
1,292.60
634,582
Oct 9, 2026
1,246.00
1,281.70
1,215.20
1,267.90
1,267.90
712,791
Oct 8, 2026
1,286.70
1,288.70
1,234.10
1,241.90
1,241.90
518,139
Oct 7, 2026
1,321.90
1,321.90
1,278.00
1,286.10
1,286.10
560,761
Oct 6, 2026
1,267.70
1,332.00
1,267.20
1,323.30
1,323.30
661,178
Oct 5, 2026
1,276.10
1,297.80
1,252.50
1,266.20
1,266.20
532,009
Oct 1, 2026
1,308.00
1,315.00
1,255.00
1,276.00
1,276.00
562,208
Sep 30, 2026
1,325.00
1,346.00
1,303.00
1,311.00
1,311.00
529,254
Sep 29, 2026
1,315.00
1,336.90
1,288.10
1,325.00
1,325.00
699,385
Sep 28, 2026
1,320.90
1,332.80
1,287.00
1,315.00
1,315.00
626,024
Sep 25, 2026
1,343.40
1,356.90
1,312.60
1,321.00
1,321.00
527,679
Sep 24, 2026
1,370.00
1,378.40
1,331.00
1,343.40
1,343.40
451,551
Sep 23, 2026
1,383.80
1,411.00
1,362.10
1,381.20
1,381.20
526,157
Sep 22, 2026
1,413.50
1,444.90
1,364.40
1,375.50
1,375.50
723,945
Sep 21, 2026
1,379.00
1,415.00
1,342.90
1,406.50
1,406.50
955,531
Sep 18, 2026
1,375.00
1,397.70
1,366.40
1,372.70
1,372.70
613,001
Sep 17, 2026
1,303.00
1,379.90
1,303.00
1,370.90
1,370.90
1,067,428
Sep 16, 2026
1,351.80
1,351.80
1,252.00
1,318.80
1,318.80
1,223,719
Sep 15, 2026
1,437.00
1,443.70
1,306.00
1,339.20
1,339.20
1,276,494
Sep 11, 2026
1,440.00
1,446.60
1,404.00
1,435.60
1,435.60
703,534
Sep 10, 2026
1,472.00
1,499.00
1,441.50
1,453.30
1,453.30
745,689
Sep 9, 2026
1,510.80
1,547.40
1,459.00
1,470.00
1,470.00
1,212,712
Sep 8, 2026
1,496.50
1,563.90
1,496.00
1,504.00
1,504.00
2,631,639
Sep 7, 2026
1,414.90
1,494.70
1,414.40
1,489.40
1,489.40
1,794,488
Sep 4, 2026
1,415.80
1,439.90
1,410.00
1,414.90
1,414.90
552,173
Sep 3, 2026
1,414.90
1,451.80
1,405.00
1,411.50
1,411.50
770,921
Sep 2, 2026
1,380.00
1,420.00
1,363.80
1,413.10
1,413.10
901,120
Sep 1, 2026
1,430.00
1,433.20
1,360.80
1,380.10
1,380.10
1,131,108
Aug 31, 2026
1,439.00
1,455.00
1,405.60
1,432.90
1,432.90
786,335
Aug 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,459.00
1,467.10
1,425.00
1,439.70
1,439.70
618,190
Aug 27, 2026
1,497.50
1,506.00
1,451.00
1,454.80
1,453.80
613,310
Aug 26, 2026
1,450.10
1,535.00
1,435.00
1,492.70
1,491.67
2,069,222
Aug 25, 2026
1,520.00
1,526.50
1,402.00
1,445.20
1,444.21
2,748,068
Aug 24, 2026
1,497.00
1,528.00
1,469.00
1,520.00
1,518.96
1,359,580
Aug 21, 2026
1,505.40
1,585.00
1,482.20
1,499.60
1,498.57
2,339,025
Aug 20, 2026
1,496.00
1,536.40
1,476.00
1,502.00
1,500.97
1,211,454
Aug 19, 2026
1,527.50
1,577.00
1,467.90
1,496.40
1,495.37
3,160,134
Aug 18, 2026
1,385.00
1,527.30
1,384.70
1,527.30
1,526.25
5,405,217
Aug 17, 2026
1,383.50
1,393.00
1,346.00
1,388.50
1,387.55
907,157
Aug 14, 2026
1,345.00
1,400.00
1,339.60
1,377.50
1,376.55
2,826,601
Aug 13, 2026
1,282.00
1,354.10
1,280.10
1,342.20
1,341.28
1,643,001
Aug 12, 2026
1,284.00
1,308.80
1,263.50
1,280.70
1,279.82
590,759
Aug 11, 2026
1,272.00
1,292.00
1,260.60
1,284.00
1,283.12
540,285
Aug 10, 2026
1,278.00
1,282.00
1,236.00
1,267.50
1,266.63
951,343
Aug 7, 2026
1,316.00
1,330.90
1,235.30
1,277.10
1,276.22
1,254,142
Aug 6, 2026
1,295.30
1,340.00
1,272.20
1,316.70
1,315.79
1,491,316
Aug 5, 2026
1,307.10
1,321.00
1,285.20
1,295.30
1,294.41
593,478
Aug 4, 2026
1,292.30
1,316.00
1,272.10
1,300.30
1,299.41
912,543
Aug 3, 2026
1,262.80
1,323.00
1,255.00
1,292.30
1,291.41
1,553,761
Jul 31, 2026
1,214.10
1,271.30
1,210.00
1,256.50
1,255.64
1,668,728
Jul 30, 2026
1,210.60
1,222.00
1,192.00
1,212.40
1,211.57
581,633
Jul 29, 2026
1,189.00
1,234.00
1,187.10
1,212.40
1,211.57
785,713
Jul 28, 2026
1,219.30
1,219.30
1,181.00
1,186.10
1,185.28
431,567
Jul 27, 2026
1,201.20
1,227.20
1,185.40
1,221.30
1,220.46
577,142
Jul 24, 2026
1,183.00
1,205.00
1,152.40
1,195.20
1,194.38
680,838
Jul 23, 2026
1,225.00
1,234.20
1,185.00
1,197.50
1,196.68
646,875
Jul 22, 2026
1,222.60
1,244.00
1,205.90
1,223.10
1,222.26
1,060,973
Jul 21, 2026
1,205.00
1,228.90
1,188.80
1,222.60
1,221.76
715,221
Jul 20, 2026
1,175.00
1,215.00
1,169.70
1,206.60
1,205.77
1,333,449
Jul 17, 2026
1,196.10
1,198.20
1,162.10
1,176.30
1,175.49
708,436
Jul 16, 2026
1,219.00
1,220.30
1,190.70
1,197.00
1,196.18
625,363
Jul 15, 2026
1,218.00
1,239.50
1,206.10
1,216.90
1,216.06
1,070,038
Jul 14, 2026
1,216.00
1,228.60
1,195.10
1,202.30
1,201.47
891,412
Jul 13, 2026
1,248.10
1,250.00
1,214.20
1,224.50
1,223.66
1,201,720
Jul 10, 2026
1,222.90
1,279.00
1,193.90
1,253.10
1,252.24
3,216,173
Jul 9, 2026
1,276.40
1,283.90
1,208.00
1,216.80
1,215.96
2,104,062
Jul 8, 2026
1,294.00
1,335.40
1,265.00
1,276.40
1,275.52
2,994,874
Jul 7, 2026
1,360.00
1,370.60
1,280.10
1,294.50
1,293.61
2,288,394
Jul 6, 2026
1,299.00
1,415.00
1,287.30
1,358.40
1,357.47
5,838,975
Jul 3, 2026
1,343.80
1,346.00
1,285.00
1,294.00
1,293.11
1,961,674
Jul 2, 2026
1,283.00
1,350.00
1,269.60
1,343.80
1,342.88
4,423,867
Jul 1, 2026
1,296.50
1,299.20
1,238.00
1,277.90
1,277.02
3,013,445
Jun 30, 2026
1,193.70
1,300.00
1,193.70
1,289.05
1,288.16
6,387,150
Jun 29, 2026
1,230.00
1,239.20
1,172.00
1,182.90
1,182.09
2,886,826
Jun 25, 2026
1,294.90
1,303.00
1,224.90
1,233.75
1,232.90
2,655,683
Jun 24, 2026
1,331.00
1,357.90
1,278.40
1,288.45
1,287.56
2,808,219
Jun 23, 2026
1,378.85
1,383.40
1,321.00
1,333.00
1,332.08
3,166,452
Jun 22, 2026
1,408.65
1,417.65
1,360.90
1,378.85
1,377.90
4,936,996
Jun 19, 2026
1,305.00
1,443.00
1,299.00
1,408.65
1,407.68
19,692,749
Jun 18, 2026
1,290.00
1,348.40
1,276.25
1,310.30
1,309.40
17,292,975
Jun 17, 2026
1,093.35
1,302.00
1,091.70
1,285.65
1,284.77
14,160,494
Jun 16, 2026
1,108.60
1,116.50
1,075.50
1,089.35
1,088.60
2,442,273
Jun 15, 2026
1,125.50
1,133.00
1,040.00
1,108.15
1,107.39
6,807,197
Jun 12, 2026
1,008.00
1,105.20
1,006.95
1,097.15
1,096.40
6,088,215
Jun 11, 2026
1,028.00
1,044.85
968.10
989.10
988.42
3,765,768
Jun 10, 2026
1,045.00
1,066.75
1,001.05
1,040.50
1,039.78
5,841,234
Jun 9, 2026
968.05
1,047.95
961.00
1,039.15
1,038.44
8,486,137
Jun 8, 2026
948.00
984.40
941.00
964.75
964.09
5,893,343
Jun 5, 2026
908.00
994.00
905.05
960.15
959.49
14,940,270
Jun 4, 2026
844.95
917.65
842.60
893.80
893.19
7,313,338
Jun 3, 2026
860.70
864.15
825.05
839.35
838.77
1,214,263
Jun 2, 2026
810.60
860.50
805.70
853.70
853.11
1,624,638
Jun 1, 2026
825.00
854.00
808.85
814.50
813.94
1,288,714
May 29, 2026
850.95
854.00
814.50
819.35
818.79
1,226,801
May 27, 2026
863.00
879.85
832.20
846.65
846.07
1,502,398
May 26, 2026
858.00
881.95
853.85
858.15
857.56
1,897,213
May 25, 2026
824.00
870.00
808.00
855.75
855.16
3,537,820
May 22, 2026
794.00
826.70
786.05
812.00
811.44
2,355,817
May 21, 2026
769.05
824.00
768.50
790.70
790.16
2,784,809
May 20, 2026
759.00
770.40
747.00
761.85
761.33
757,873
May 19, 2026
749.50
777.35
739.05
763.10
762.58
1,305,245
May 18, 2026
748.80
748.80
721.00
743.55
743.04
1,095,911
May 15, 2026
787.05
788.00
746.40
753.40
752.88
1,621,134
May 14, 2026
807.85
813.00
774.00
783.15
782.61
2,313,702
May 13, 2026
807.00
838.00
783.35
794.05
793.50
5,127,027
May 12, 2026
860.10
867.95
795.00
800.60
800.05
2,277,930
May 11, 2026
860.00
882.45
855.00
862.90
862.31
1,769,768
May 8, 2026
873.75
888.00
859.25
866.60
866.00
2,331,063
May 7, 2026
811.05
875.75
808.00
869.50
868.90
5,329,874
May 6, 2026
802.00
816.00
797.10
805.10
804.55
790,987
May 5, 2026
780.95
809.60
778.05
794.55
794.00
844,042
May 4, 2026
802.00
805.00
770.00
782.35
781.81
1,076,216
Apr 30, 2026
808.00
818.10
776.85
794.25
793.70
1,142,225
Apr 29, 2026
812.00
835.55
801.00
811.30
810.74
1,423,791
Apr 28, 2026
808.25
823.00
803.95
806.45
805.90
1,114,695
Apr 27, 2026
800.55
820.00
796.20
808.10
807.54
1,356,800
Apr 24, 2026
840.00
849.50
793.00
800.55
800.00
2,332,372
Apr 23, 2026
818.70
835.00
805.55
829.60
829.03
2,211,972
Apr 22, 2026
784.00
828.30
782.50
817.00
816.44
2,803,564
Apr 21, 2026
781.50
804.40
776.00
782.50
781.96
1,049,337
Apr 20, 2026
811.60
830.00
776.50
781.50
780.96
1,888,603
Apr 17, 2026
776.75
825.00
776.75
809.15
808.59
2,199,672
Apr 16, 2026
768.00
783.30
758.05
776.70
776.17
2,216,339
Apr 15, 2026
715.00
774.00
715.00
754.85
754.33
3,850,875
Apr 13, 2026
664.00
712.00
657.90
705.90
705.41
1,571,122
Apr 10, 2026
679.90
697.90
678.35
681.25
680.78
607,166
Apr 9, 2026
666.00
687.60
660.10
675.00
674.54
1,223,301
Apr 8, 2026
676.85
676.85
652.30
666.80
666.34
770,642
Apr 7, 2026
639.00
648.20
630.10
640.70
640.26
540,332
Apr 6, 2026
637.90
646.00
619.15
643.40
642.96
840,872
Apr 2, 2026
627.05
639.00
612.00
635.55
635.11
671,467
Apr 1, 2026
622.00
662.90
615.05
638.80
638.36
2,086,181
Mar 30, 2026
623.20
642.00
591.25
595.30
594.89
1,120,523
Mar 27, 2026
631.05
635.95
616.70
625.85
625.42
825,065
Mar 25, 2026
622.50
646.00
622.50
641.65
641.21
806,916
Mar 24, 2026
596.95
622.50
592.25
619.40
618.97
954,122
Mar 23, 2026
625.15
625.50
580.50
584.60
584.20
925,304
Mar 20, 2026
635.35
642.95
625.30
627.20
626.77
439,389
Mar 19, 2026
632.05
649.40
626.75
630.35
629.92
525,822
Mar 18, 2026
650.00
656.95
641.05
654.05
653.60
585,263
Mar 17, 2026
639.80
648.00
632.20
644.45
644.01
747,462
Mar 16, 2026
640.00
648.00
625.00
634.45
634.01
899,195
Mar 13, 2026
667.00
671.35
637.15
638.95
638.51
973,499
Mar 12, 2026
678.35
678.70
659.75
668.80
668.34
1,181,914
Mar 11, 2026
705.00
724.95
675.50
680.80
680.33
1,770,158
Mar 10, 2026
730.95
731.95
680.15
703.15
702.67
3,729,585
Mar 9, 2026
764.35
769.90
708.00
718.55
718.06
3,691,257
Mar 6, 2026
714.45
758.90
707.10
749.35
748.83
6,637,139
Mar 5, 2026
745.00
760.00
702.20
717.15
716.66
6,791,262
Mar 4, 2026
701.00
749.85
693.45
721.05
720.55
23,157,257
Mar 2, 2026
636.00
722.50
631.85
670.85
670.39
17,809,445
Feb 27, 2026
639.50
645.45
632.25
637.80
637.36
286,918
Feb 26, 2026
631.00
643.85
630.90
637.05
636.61
316,429
Feb 25, 2026
633.00
640.00
628.15
631.10
630.67
173,471
Feb 24, 2026
632.05
634.55
627.15
632.65
632.22
195,770
Feb 23, 2026
643.00
646.35
632.00
637.40
636.96
203,851
Feb 20, 2026
632.60
658.00
628.30
642.15
641.71
628,456
Feb 19, 2026
641.95
646.90
629.90
630.25
629.82
190,079
Feb 18, 2026
645.00
646.00
636.00
641.40
640.96
196,113
Feb 17, 2026
633.30
653.70
633.30
640.35
639.91
270,173
Feb 16, 2026
639.00
639.00
631.30
633.30
632.86
181,216
Feb 13, 2026
651.40
653.65
638.00
639.60
639.16
222,121
Feb 12, 2026
650.70
657.40
649.00
651.75
651.30
257,787
Feb 11, 2026
666.15
667.00
654.15
658.95
658.50
236,310
Feb 10, 2026
670.50
678.85
662.75
665.60
665.14
349,425
Feb 9, 2026
647.00
673.00
644.80
670.00
669.54
458,842
Feb 6, 2026
652.30
653.50
641.10
643.15
642.71
287,851
Feb 5, 2026
661.00
662.10
644.20
653.55
653.10
378,348
Feb 4, 2026
656.00
664.15
653.00
659.90
659.45
400,206
Feb 3, 2026
687.95
688.00
651.05
659.80
659.35
579,785
Feb 2, 2026
663.95
678.10
638.00
656.90
656.45
878,006
Jan 30, 2026
697.00
717.00
682.05
712.75
712.26
1,263,036
Jan 29, 2026
693.10
705.00
680.10
699.90
699.42
1,019,588
Jan 28, 2026
654.20
691.95
650.00
685.60
685.13
1,022,701
Jan 27, 2026
630.00
651.00
618.85
645.55
645.11
611,467
Jan 23, 2026
656.20
656.70
620.00
622.95
622.52
434,381
Jan 22, 2026
639.00
653.50
630.65
648.15
647.70
382,209
Jan 21, 2026
624.00
636.00
615.00
623.65
623.22
704,546
Jan 20, 2026
653.70
657.75
621.30
626.30
625.87
540,137
Jan 19, 2026
659.00
663.70
650.00
654.55
654.10
430,463
Jan 16, 2026
673.00
674.90
656.10
662.25
661.79
390,158
Jan 15, 2026
671.50
671.50
671.50
671.50
671.04
-
Jan 14, 2026
677.20
683.45
670.00
671.50
671.04
269,192
Jan 13, 2026
685.00
695.15
675.05
678.40
677.93
271,917
Jan 12, 2026
681.90
687.25
664.00
682.65
682.18
519,151
Jan 9, 2026
686.70
710.70
675.00
680.20
679.73
861,661
Jan 8, 2026
690.00
704.00
684.05
689.55
689.08
551,592
Jan 7, 2026
691.80
694.80
684.50
692.70
692.22
208,598
Jan 6, 2026
706.00
709.45
690.05
692.20
691.72
293,956
Jan 5, 2026
688.00
713.00
684.95
702.70
702.22
1,072,167
Jan 2, 2026
682.00
688.95
680.10
683.75
683.28
252,756
Jan 1, 2026
685.45
687.50
678.75
683.95
683.48
188,669
Dec 31, 2025
678.00
693.80
678.00
684.40
683.93
442,503
Dec 30, 2025
685.00
688.95
670.00
679.90
679.43
343,184
Dec 29, 2025
700.00
713.70
680.45
684.25
683.78
771,227
Dec 26, 2025
671.10
716.50
668.70
698.45
697.97
1,466,036
Dec 24, 2025
679.90
685.15
669.00
670.90
670.44
405,475
Dec 23, 2025
664.70
682.40
657.20
676.75
676.28
783,562
Dec 22, 2025
646.00
663.55
643.20
660.90
660.45
763,146
Dec 19, 2025
627.35
641.30
618.65
639.45
639.01
349,476
Dec 18, 2025
628.00
636.00
616.10
617.95
617.53
501,460
Dec 17, 2025
648.80
649.05
626.15
628.65
628.22
399,390
Dec 16, 2025
659.10
659.75
647.00
648.65
648.20
284,939
Dec 15, 2025
666.80
666.80
657.75
659.15
658.70
254,218
Dec 12, 2025
668.80
679.30
666.00
667.45
666.99
216,075
Dec 11, 2025
660.05
670.10
656.70
667.15
666.69
206,768
Dec 10, 2025
671.00
678.00
657.00
659.90
659.45
261,992
Dec 9, 2025
660.05
675.00
649.50
671.95
671.49
562,372
Dec 8, 2025
690.10
692.00
660.00
662.60
662.14
442,104
Dec 5, 2025
703.60
709.35
686.35
690.10
689.63
469,153
Dec 4, 2025
695.00
707.70
694.05
703.90
703.42
353,851
Dec 3, 2025
703.75
710.00
690.20
698.10
697.62
361,662
Dec 2, 2025
714.60
715.85
704.10
706.25
705.76
300,749
Dec 1, 2025
724.00
727.95
714.00
715.50
715.01
356,231
Nov 28, 2025
719.25
736.00
711.40
717.65
717.16
497,693
Nov 27, 2025
723.00
736.00
715.75
719.25
718.76
558,801
Nov 26, 2025
713.00
721.00
710.65
718.60
718.11
494,917
Nov 25, 2025
714.45
723.70
707.65
710.45
709.96
682,145
Nov 24, 2025
722.90
725.55
701.00
708.90
708.41
555,556
Nov 21, 2025
744.05
744.95
719.00
721.40
720.90
658,184
Nov 20, 2025
721.50
764.95
721.50
746.65
746.14
3,083,236
Nov 19, 2025
738.60
739.70
717.35
721.00
720.50
531,351
Nov 18, 2025
754.00
763.90
735.55
736.10
735.59
948,289
Nov 17, 2025
774.00
789.00
748.30
753.40
752.88
2,321,744
Nov 14, 2025
722.20
790.00
722.20
765.90
765.37
7,509,751
Nov 13, 2025
705.00
732.25
704.85
718.75
718.26
1,334,687
Nov 12, 2025
709.80
717.00
701.85
703.55
703.07
505,169
Nov 11, 2025
696.05
707.00
684.50
702.60
702.12
682,751
Nov 10, 2025
676.90
702.90
676.00
689.80
689.33
549,057
