Paragon Finance Limited (BOM:531255)
India · Delayed Price · Currency is INR 46.25
-4.04 (-8.03%)
At close: Jan 21, 2026
Paragon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 50.74 | 50.74 | 50.20 | 50.20 | 50.20 | -1.06% | 2 |
| Jan 22, 2026 | 51.00 | 51.00 | 50.00 | 50.74 | 50.74 | 9.71% | 241 |
| Jan 21, 2026 | 46.60 | 50.00 | 40.75 | 46.25 | 46.25 | -8.03% | 24 |
| Jan 20, 2026 | 48.99 | 51.00 | 48.49 | 50.29 | 50.29 | 2.65% | 2,233 |
| Jan 19, 2026 | 47.04 | 50.00 | 47.04 | 48.99 | 48.99 | -2.20% | 234 |
| Jan 16, 2026 | 48.90 | 51.00 | 48.90 | 50.09 | 50.09 | 0.38% | 50 |
| Jan 14, 2026 | 49.98 | 51.00 | 47.21 | 49.90 | 49.90 | -2.16% | 223 |
| Jan 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 2 |
| Jan 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.48% | 110 |
| Jan 9, 2026 | 48.30 | 51.00 | 46.01 | 50.75 | 50.75 | 3.57% | 199 |
| Jan 8, 2026 | 50.90 | 50.90 | 48.99 | 49.00 | 49.00 | -1.47% | 45 |
| Jan 7, 2026 | 47.10 | 51.71 | 46.25 | 49.73 | 49.73 | 4.58% | 274 |
| Jan 6, 2026 | 49.00 | 50.89 | 47.01 | 47.55 | 47.55 | -6.76% | 260 |
| Jan 5, 2026 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | - | 11 |
| Jan 2, 2026 | 47.00 | 51.89 | 47.00 | 51.00 | 51.00 | 4.70% | 15 |
| Jan 1, 2026 | 48.93 | 52.90 | 47.20 | 48.71 | 48.71 | -2.44% | 283 |
| Dec 31, 2025 | 47.00 | 52.95 | 46.80 | 49.93 | 49.93 | -1.13% | 8,143 |
| Dec 30, 2025 | 52.95 | 52.95 | 45.50 | 50.50 | 50.50 | 9.14% | 230 |
| Dec 29, 2025 | 50.09 | 50.09 | 41.80 | 46.27 | 46.27 | -7.63% | 4,516 |
| Dec 26, 2025 | 51.70 | 53.75 | 48.50 | 50.09 | 50.09 | -3.11% | 281 |
| Dec 24, 2025 | 52.99 | 52.99 | 51.70 | 51.70 | 51.70 | -0.56% | 56 |
| Dec 23, 2025 | 51.99 | 51.99 | 51.15 | 51.99 | 51.99 | -1.20% | 18 |
| Dec 22, 2025 | 53.99 | 53.99 | 52.62 | 52.62 | 52.62 | -0.70% | 12 |
| Dec 18, 2025 | 53.20 | 53.20 | 52.99 | 52.99 | 52.99 | 1.51% | 12 |
| Dec 17, 2025 | 54.80 | 54.80 | 52.20 | 52.20 | 52.20 | -0.38% | 54 |
| Dec 15, 2025 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | -0.08% | 7 |
| Dec 12, 2025 | 53.99 | 53.99 | 48.50 | 52.44 | 52.44 | 1.06% | 188 |
| Dec 11, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 1 |
| Dec 10, 2025 | 51.93 | 51.93 | 51.88 | 51.89 | 51.89 | 6.35% | 140 |
| Dec 9, 2025 | 47.50 | 53.99 | 47.50 | 48.79 | 48.79 | -4.31% | 1,274 |
| Dec 8, 2025 | 47.30 | 54.95 | 47.30 | 50.99 | 50.99 | -0.93% | 215 |
| Dec 5, 2025 | 51.96 | 51.96 | 51.47 | 51.47 | 51.47 | -1.02% | 14 |
| Dec 3, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 0.02% | 3 |
| Dec 2, 2025 | 48.60 | 51.99 | 48.50 | 51.99 | 51.99 | -0.95% | 1,266 |
| Dec 1, 2025 | 52.75 | 52.75 | 52.49 | 52.49 | 52.49 | - | 68 |
| Nov 28, 2025 | 49.00 | 52.49 | 48.60 | 52.49 | 52.49 | 7.12% | 1,250 |
| Nov 27, 2025 | 48.90 | 50.99 | 48.60 | 49.00 | 49.00 | -0.20% | 10,582 |
| Nov 26, 2025 | 51.55 | 51.55 | 48.20 | 49.10 | 49.10 | -4.77% | 1,765 |
| Nov 24, 2025 | 50.52 | 53.80 | 48.00 | 51.56 | 51.56 | 4.10% | 129 |
| Nov 21, 2025 | 49.95 | 51.80 | 46.31 | 49.53 | 49.53 | -0.84% | 417 |
| Nov 20, 2025 | 52.00 | 53.64 | 49.95 | 49.95 | 49.95 | -9.98% | 30,207 |
| Nov 19, 2025 | 52.80 | 55.49 | 52.00 | 55.49 | 55.49 | -2.65% | 114 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.23% | 3 |
| Nov 17, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.50% | 33 |
| Nov 14, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2.86% | 167 |
| Nov 13, 2025 | 56.50 | 56.50 | 52.07 | 56.39 | 56.39 | 2.81% | 87 |
| Nov 12, 2025 | 54.89 | 54.90 | 53.78 | 54.85 | 54.85 | -0.09% | 1,069 |
| Nov 11, 2025 | 55.99 | 55.99 | 52.00 | 54.90 | 54.90 | 0.09% | 371 |
| Nov 10, 2025 | 57.20 | 57.20 | 53.00 | 54.85 | 54.85 | 5.48% | 435 |
| Nov 7, 2025 | 52.00 | 55.40 | 52.00 | 52.00 | 52.00 | -6.14% | 220 |