Price Data Selection & Download
Paras Defence Space Tech Share Price All Time Records & Statistics (Oct 2021 - Aug 2026)
1198 daily OHLCV records on NSE from Oct. 2021 to Aug. 2026.
Share Price All Time High
₹1527.30
August 18, 2026
NSE Exchange
Share Price All Time Low
₹222.80
March 28, 2023
NSE Exchange
Highest Volume Trading Day
29,336,734
June 14, 2024 • ₹578.40
NSE Exchange
Share Price History Data (Oct 2021 - Aug 2026)
PARAS daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹1385.00 | ₹1527.30 | ₹1384.70 | ₹1527.30 | 5,405,217 |
| 2026-08-17 | ₹1383.50 | ₹1393.00 | ₹1346.00 | ₹1388.50 | 907,157 |
| 2026-08-14 | ₹1345.00 | ₹1400.00 | ₹1339.60 | ₹1377.50 | 2,826,601 |
| 2026-08-13 | ₹1282.00 | ₹1354.10 | ₹1280.10 | ₹1342.20 | 1,643,001 |
| 2026-08-12 | ₹1284.00 | ₹1308.80 | ₹1263.50 | ₹1280.70 | 590,759 |
| 2026-08-11 | ₹1272.00 | ₹1292.00 | ₹1260.60 | ₹1284.00 | 540,285 |
| 2026-08-10 | ₹1278.00 | ₹1282.00 | ₹1236.00 | ₹1267.50 | 951,343 |
| 2026-08-07 | ₹1316.00 | ₹1330.90 | ₹1235.30 | ₹1277.10 | 1,254,142 |
| 2026-08-06 | ₹1295.30 | ₹1340.00 | ₹1272.20 | ₹1316.70 | 1,491,316 |
| 2026-08-05 | ₹1307.10 | ₹1321.00 | ₹1285.20 | ₹1295.30 | 593,478 |
| 2026-08-04 | ₹1292.30 | ₹1316.00 | ₹1272.10 | ₹1300.30 | 912,543 |
| 2026-08-03 | ₹1262.80 | ₹1323.00 | ₹1255.00 | ₹1292.30 | 1,553,761 |
| 2026-07-31 | ₹1214.10 | ₹1271.30 | ₹1210.00 | ₹1256.50 | 1,668,728 |
| 2026-07-30 | ₹1210.60 | ₹1222.00 | ₹1192.00 | ₹1212.40 | 581,633 |
| 2026-07-29 | ₹1189.00 | ₹1234.00 | ₹1187.10 | ₹1212.40 | 785,713 |
| 2026-07-28 | ₹1219.30 | ₹1219.30 | ₹1181.00 | ₹1186.10 | 431,567 |
| 2026-07-27 | ₹1201.20 | ₹1227.20 | ₹1185.40 | ₹1221.30 | 577,142 |
| 2026-07-24 | ₹1183.00 | ₹1205.00 | ₹1152.40 | ₹1195.20 | 680,838 |
| 2026-07-23 | ₹1225.00 | ₹1234.20 | ₹1185.00 | ₹1197.50 | 646,875 |
| 2026-07-22 | ₹1222.60 | ₹1244.00 | ₹1205.90 | ₹1223.10 | 1,060,973 |
| 2026-07-21 | ₹1205.00 | ₹1228.90 | ₹1188.80 | ₹1222.60 | 715,221 |
| 2026-07-20 | ₹1175.00 | ₹1215.00 | ₹1169.70 | ₹1206.60 | 1,333,449 |
| 2026-07-17 | ₹1196.10 | ₹1198.20 | ₹1162.10 | ₹1176.30 | 708,436 |
| 2026-07-16 | ₹1219.00 | ₹1220.30 | ₹1190.70 | ₹1197.00 | 625,363 |
| 2026-07-15 | ₹1218.00 | ₹1239.50 | ₹1206.10 | ₹1216.90 | 1,070,038 |
| 2026-07-14 | ₹1216.00 | ₹1228.60 | ₹1195.10 | ₹1202.30 | 891,412 |
| 2026-07-13 | ₹1248.10 | ₹1250.00 | ₹1214.20 | ₹1224.50 | 1,201,720 |
| 2026-07-10 | ₹1222.90 | ₹1279.00 | ₹1193.90 | ₹1253.10 | 3,216,173 |
| 2026-07-09 | ₹1276.40 | ₹1283.90 | ₹1208.00 | ₹1216.80 | 2,104,062 |
| 2026-07-08 | ₹1294.00 | ₹1335.40 | ₹1265.00 | ₹1276.40 | 2,994,874 |
| 2026-07-07 | ₹1360.00 | ₹1370.60 | ₹1280.10 | ₹1294.50 | 2,288,394 |
| 2026-07-06 | ₹1299.00 | ₹1415.00 | ₹1287.30 | ₹1358.40 | 5,838,975 |
| 2026-07-03 | ₹1343.80 | ₹1346.00 | ₹1285.00 | ₹1294.00 | 1,961,674 |
| 2026-07-02 | ₹1283.00 | ₹1350.00 | ₹1269.60 | ₹1343.80 | 4,423,867 |
| 2026-07-01 | ₹1296.50 | ₹1299.20 | ₹1238.00 | ₹1277.90 | 3,013,445 |
| 2026-06-30 | ₹1193.70 | ₹1300.00 | ₹1193.70 | ₹1289.05 | 6,387,150 |
| 2026-06-29 | ₹1230.00 | ₹1239.20 | ₹1172.00 | ₹1182.90 | 2,886,826 |
| 2026-06-25 | ₹1294.90 | ₹1303.00 | ₹1224.90 | ₹1233.75 | 2,655,683 |
| 2026-06-24 | ₹1331.00 | ₹1357.90 | ₹1278.40 | ₹1288.45 | 2,808,219 |
| 2026-06-23 | ₹1378.85 | ₹1383.40 | ₹1321.00 | ₹1333.00 | 3,166,452 |
| 2026-06-22 | ₹1408.65 | ₹1417.65 | ₹1360.90 | ₹1378.85 | 4,936,996 |
| 2026-06-19 | ₹1305.00 | ₹1443.00 | ₹1299.00 | ₹1408.65 | 19,692,749 |
| 2026-06-18 | ₹1290.00 | ₹1348.40 | ₹1276.25 | ₹1310.30 | 17,292,975 |
| 2026-06-17 | ₹1093.35 | ₹1302.00 | ₹1091.70 | ₹1285.65 | 14,160,494 |
| 2026-06-16 | ₹1108.60 | ₹1116.50 | ₹1075.50 | ₹1089.35 | 2,442,273 |
| 2026-06-15 | ₹1125.50 | ₹1133.00 | ₹1040.00 | ₹1108.15 | 6,807,197 |
| 2026-06-12 | ₹1008.00 | ₹1105.20 | ₹1006.95 | ₹1097.15 | 6,088,215 |
| 2026-06-11 | ₹1028.00 | ₹1044.85 | ₹968.10 | ₹989.10 | 3,765,768 |
| 2026-06-10 | ₹1045.00 | ₹1066.75 | ₹1001.05 | ₹1040.50 | 5,841,234 |
| 2026-06-09 | ₹968.05 | ₹1047.95 | ₹961.00 | ₹1039.15 | 8,486,137 |
| 2026-06-08 | ₹948.00 | ₹984.40 | ₹941.00 | ₹964.75 | 5,893,343 |
| 2026-06-05 | ₹908.00 | ₹994.00 | ₹905.05 | ₹960.15 | 14,940,270 |
| 2026-06-04 | ₹844.95 | ₹917.65 | ₹842.60 | ₹893.80 | 7,313,338 |
| 2026-06-03 | ₹860.70 | ₹864.15 | ₹825.05 | ₹839.35 | 1,214,263 |
| 2026-06-02 | ₹810.60 | ₹860.50 | ₹805.70 | ₹853.70 | 1,624,638 |
| 2026-06-01 | ₹825.00 | ₹854.00 | ₹808.85 | ₹814.50 | 1,288,714 |
| 2026-05-29 | ₹850.95 | ₹854.00 | ₹814.50 | ₹819.35 | 1,226,801 |
| 2026-05-27 | ₹863.00 | ₹879.85 | ₹832.20 | ₹846.65 | 1,502,398 |
| 2026-05-26 | ₹858.00 | ₹881.95 | ₹853.85 | ₹858.15 | 1,897,213 |
| 2026-05-25 | ₹824.00 | ₹870.00 | ₹808.00 | ₹855.75 | 3,537,820 |
| 2026-05-22 | ₹794.00 | ₹826.70 | ₹786.05 | ₹812.00 | 2,355,817 |
| 2026-05-21 | ₹769.05 | ₹824.00 | ₹768.50 | ₹790.70 | 2,784,809 |
| 2026-05-20 | ₹759.00 | ₹770.40 | ₹747.00 | ₹761.85 | 757,873 |
| 2026-05-19 | ₹749.50 | ₹777.35 | ₹739.05 | ₹763.10 | 1,305,245 |
| 2026-05-18 | ₹748.80 | ₹748.80 | ₹721.00 | ₹743.55 | 1,095,911 |
| 2026-05-15 | ₹787.05 | ₹788.00 | ₹746.40 | ₹753.40 | 1,621,134 |
| 2026-05-14 | ₹807.85 | ₹813.00 | ₹774.00 | ₹783.15 | 2,313,702 |
| 2026-05-13 | ₹807.00 | ₹838.00 | ₹783.35 | ₹794.05 | 5,127,027 |
| 2026-05-12 | ₹860.10 | ₹867.95 | ₹795.00 | ₹800.60 | 2,277,930 |
| 2026-05-11 | ₹860.00 | ₹882.45 | ₹855.00 | ₹862.90 | 1,769,768 |
| 2026-05-08 | ₹873.75 | ₹888.00 | ₹859.25 | ₹866.60 | 2,331,063 |
| 2026-05-07 | ₹811.05 | ₹875.75 | ₹808.00 | ₹869.50 | 5,329,874 |
| 2026-05-06 | ₹802.00 | ₹816.00 | ₹797.10 | ₹805.10 | 790,987 |
| 2026-05-05 | ₹780.95 | ₹809.60 | ₹778.05 | ₹794.55 | 844,042 |
| 2026-05-04 | ₹802.00 | ₹805.00 | ₹770.00 | ₹782.35 | 1,076,216 |
| 2026-04-30 | ₹808.00 | ₹818.10 | ₹776.85 | ₹794.25 | 1,142,225 |
| 2026-04-29 | ₹812.00 | ₹835.55 | ₹801.00 | ₹811.30 | 1,423,791 |
| 2026-04-28 | ₹808.25 | ₹823.00 | ₹803.95 | ₹806.45 | 1,114,695 |
| 2026-04-27 | ₹800.55 | ₹820.00 | ₹796.20 | ₹808.10 | 1,356,800 |
| 2026-04-24 | ₹840.00 | ₹849.50 | ₹793.00 | ₹800.55 | 2,332,372 |
| 2026-04-23 | ₹818.70 | ₹835.00 | ₹805.55 | ₹829.60 | 2,211,972 |
| 2026-04-22 | ₹784.00 | ₹828.30 | ₹782.50 | ₹817.00 | 2,803,564 |
| 2026-04-21 | ₹781.50 | ₹804.40 | ₹776.00 | ₹782.50 | 1,049,337 |
| 2026-04-20 | ₹811.60 | ₹830.00 | ₹776.50 | ₹781.50 | 1,888,603 |
| 2026-04-17 | ₹776.75 | ₹825.00 | ₹776.75 | ₹809.15 | 2,199,672 |
| 2026-04-16 | ₹768.00 | ₹783.30 | ₹758.05 | ₹776.70 | 2,216,339 |
| 2026-04-15 | ₹715.00 | ₹774.00 | ₹715.00 | ₹754.85 | 3,850,875 |
| 2026-04-13 | ₹664.00 | ₹712.00 | ₹657.90 | ₹705.90 | 1,571,122 |
| 2026-04-10 | ₹679.90 | ₹697.90 | ₹678.35 | ₹681.25 | 607,166 |
| 2026-04-09 | ₹666.00 | ₹687.60 | ₹660.10 | ₹675.00 | 1,223,301 |
| 2026-04-08 | ₹676.85 | ₹676.85 | ₹652.30 | ₹666.80 | 770,642 |
| 2026-04-07 | ₹639.00 | ₹648.20 | ₹630.10 | ₹640.70 | 540,332 |
| 2026-04-06 | ₹637.90 | ₹646.00 | ₹619.15 | ₹643.40 | 840,872 |
| 2026-04-02 | ₹627.05 | ₹639.00 | ₹612.00 | ₹635.55 | 671,467 |
| 2026-04-01 | ₹622.00 | ₹662.90 | ₹615.05 | ₹638.80 | 2,086,181 |
| 2026-03-30 | ₹623.20 | ₹642.00 | ₹591.25 | ₹595.30 | 1,120,523 |
| 2026-03-27 | ₹631.05 | ₹635.95 | ₹616.70 | ₹625.85 | 825,065 |
| 2026-03-25 | ₹622.50 | ₹646.00 | ₹622.50 | ₹641.65 | 806,916 |
| 2026-03-24 | ₹596.95 | ₹622.50 | ₹592.25 | ₹619.40 | 954,122 |
| 2026-03-23 | ₹625.15 | ₹625.50 | ₹580.50 | ₹584.60 | 925,304 |
| 2026-03-20 | ₹635.35 | ₹642.95 | ₹625.30 | ₹627.20 | 439,389 |
| 2026-03-19 | ₹632.05 | ₹649.40 | ₹626.75 | ₹630.35 | 525,822 |
| 2026-03-18 | ₹650.00 | ₹656.95 | ₹641.05 | ₹654.05 | 585,263 |
| 2026-03-17 | ₹639.80 | ₹648.00 | ₹632.20 | ₹644.45 | 747,462 |
| 2026-03-16 | ₹640.00 | ₹648.00 | ₹625.00 | ₹634.45 | 899,195 |
| 2026-03-13 | ₹667.00 | ₹671.35 | ₹637.15 | ₹638.95 | 973,499 |
| 2026-03-12 | ₹678.35 | ₹678.70 | ₹659.75 | ₹668.80 | 1,181,914 |
| 2026-03-11 | ₹705.00 | ₹724.95 | ₹675.50 | ₹680.80 | 1,770,158 |
| 2026-03-10 | ₹730.95 | ₹731.95 | ₹680.15 | ₹703.15 | 3,729,585 |
| 2026-03-09 | ₹764.35 | ₹769.90 | ₹708.00 | ₹718.55 | 3,691,257 |
| 2026-03-06 | ₹714.45 | ₹758.90 | ₹707.10 | ₹749.35 | 6,637,139 |
| 2026-03-05 | ₹745.00 | ₹760.00 | ₹702.20 | ₹717.15 | 6,791,262 |
| 2026-03-04 | ₹701.00 | ₹749.85 | ₹693.45 | ₹721.05 | 23,157,257 |
| 2026-03-02 | ₹636.00 | ₹722.50 | ₹631.85 | ₹670.85 | 17,809,445 |
| 2026-02-27 | ₹639.50 | ₹645.45 | ₹632.25 | ₹637.80 | 286,918 |
| 2026-02-26 | ₹631.00 | ₹643.85 | ₹630.90 | ₹637.05 | 316,429 |
| 2026-02-25 | ₹633.00 | ₹640.00 | ₹628.15 | ₹631.10 | 173,471 |
| 2026-02-24 | ₹632.05 | ₹634.55 | ₹627.15 | ₹632.65 | 195,770 |
| 2026-02-23 | ₹643.00 | ₹646.35 | ₹632.00 | ₹637.40 | 203,851 |
| 2026-02-20 | ₹632.60 | ₹658.00 | ₹628.30 | ₹642.15 | 628,456 |
| 2026-02-19 | ₹641.95 | ₹646.90 | ₹629.90 | ₹630.25 | 190,079 |
| 2026-02-18 | ₹645.00 | ₹646.00 | ₹636.00 | ₹641.40 | 196,113 |
| 2026-02-17 | ₹633.30 | ₹653.70 | ₹633.30 | ₹640.35 | 270,173 |
| 2026-02-16 | ₹639.00 | ₹639.00 | ₹631.30 | ₹633.30 | 181,216 |
| 2026-02-13 | ₹651.40 | ₹653.65 | ₹638.00 | ₹639.60 | 222,121 |
| 2026-02-12 | ₹650.70 | ₹657.40 | ₹649.00 | ₹651.75 | 257,787 |
| 2026-02-11 | ₹666.15 | ₹667.00 | ₹654.15 | ₹658.95 | 236,310 |
| 2026-02-10 | ₹670.50 | ₹678.85 | ₹662.75 | ₹665.60 | 349,425 |
| 2026-02-09 | ₹647.00 | ₹673.00 | ₹644.80 | ₹670.00 | 458,842 |
| 2026-02-06 | ₹652.30 | ₹653.50 | ₹641.10 | ₹643.15 | 287,851 |
| 2026-02-05 | ₹661.00 | ₹662.10 | ₹644.20 | ₹653.55 | 378,348 |
| 2026-02-04 | ₹656.00 | ₹664.15 | ₹653.00 | ₹659.90 | 400,206 |
| 2026-02-03 | ₹687.95 | ₹688.00 | ₹651.05 | ₹659.80 | 579,785 |
| 2026-02-02 | ₹663.95 | ₹678.10 | ₹638.00 | ₹656.90 | 878,006 |
| 2026-02-01 | ₹719.00 | ₹735.00 | ₹624.15 | ₹655.30 | 2,886,128 |
| 2026-01-30 | ₹697.00 | ₹717.00 | ₹682.05 | ₹712.75 | 1,263,036 |
| 2026-01-29 | ₹693.10 | ₹705.00 | ₹680.10 | ₹699.90 | 1,019,588 |
| 2026-01-28 | ₹654.20 | ₹691.95 | ₹650.00 | ₹685.60 | 1,022,701 |
| 2026-01-27 | ₹630.00 | ₹651.00 | ₹618.85 | ₹645.55 | 611,467 |
| 2026-01-23 | ₹656.20 | ₹656.70 | ₹620.00 | ₹622.95 | 434,381 |
| 2026-01-22 | ₹639.00 | ₹653.50 | ₹630.65 | ₹648.15 | 382,209 |
| 2026-01-21 | ₹624.00 | ₹636.00 | ₹615.00 | ₹623.65 | 704,546 |
| 2026-01-20 | ₹653.70 | ₹657.75 | ₹621.30 | ₹626.30 | 540,137 |
| 2026-01-19 | ₹659.00 | ₹663.70 | ₹650.00 | ₹654.55 | 430,463 |
| 2026-01-16 | ₹673.00 | ₹674.90 | ₹656.10 | ₹662.25 | 390,158 |
| 2026-01-14 | ₹677.20 | ₹683.45 | ₹670.00 | ₹671.50 | 269,192 |
| 2026-01-13 | ₹685.00 | ₹695.15 | ₹675.05 | ₹678.40 | 271,917 |
| 2026-01-12 | ₹681.90 | ₹687.25 | ₹664.00 | ₹682.65 | 519,151 |
| 2026-01-09 | ₹686.70 | ₹710.70 | ₹675.00 | ₹680.20 | 861,661 |
| 2026-01-08 | ₹690.00 | ₹704.00 | ₹684.05 | ₹689.55 | 551,592 |
| 2026-01-07 | ₹691.80 | ₹694.80 | ₹684.50 | ₹692.70 | 208,598 |
| 2026-01-06 | ₹706.00 | ₹709.45 | ₹690.05 | ₹692.20 | 293,956 |
| 2026-01-05 | ₹688.00 | ₹713.00 | ₹684.95 | ₹702.70 | 1,072,167 |
| 2026-01-02 | ₹682.00 | ₹688.95 | ₹680.10 | ₹683.75 | 252,756 |
| 2026-01-01 | ₹685.45 | ₹687.50 | ₹678.75 | ₹683.95 | 188,669 |
Paras Defence Space Tech Share Price Performance Analysis (Oct 2021 - Aug 2026)
PARAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+123.31%
₹683.95 → ₹1527.30
Year to Date
Price Volatility
29.90%
Medium Volatility
Year to Date
Average Daily Volume
2,344,944
Year to Date Average
NSE Exchange
Paras Defence Space Tech Share Price History – Frequently Asked Questions
Common questions about PARAS historical data and records. Examine PARAS quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Paras Defence Space Tech (PARAS)?
The all-time high share price of Paras Defence Space Tech was ₹1527.3 recorded on August 18, 2026 on the NSE exchange.
What is the all-time low share price of Paras Defence Space Tech (PARAS)?
The all-time low share price of Paras Defence Space Tech was ₹222.8 recorded on March 28, 2023 on the NSE exchange.
How can I download PARAS historical share price data?
You can download Paras Defence Space Tech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PARAS shares?
The highest trading volume day for Paras Defence Space Tech was 29,336,734 shares traded on June 14, 2024 on the NSE exchange, with share price at ₹578.4.