Paragon Finance Limited (BOM:531255)
India · Delayed Price · Currency is INR 54.70
+3.70 (7.25%)
At close: Oct 1, 2026
Paragon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.50 | 54.70 | 50.50 | 54.70 | 54.70 | 7.25% | 12 |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.09% | 111 |
| Sep 29, 2026 | 51.57 | 51.57 | 51.56 | 51.56 | 51.56 | -0.02% | 70 |
| Sep 28, 2026 | 48.20 | 52.10 | 48.20 | 51.57 | 51.57 | -0.62% | 68 |
| Sep 25, 2026 | 48.00 | 51.99 | 48.00 | 51.89 | 51.89 | 0.17% | 33 |
| Sep 24, 2026 | 50.90 | 51.80 | 50.00 | 51.80 | 51.80 | 2.27% | 73 |
| Sep 23, 2026 | 51.96 | 51.96 | 49.35 | 50.65 | 50.65 | -5.19% | 809 |
| Sep 22, 2026 | 50.00 | 53.42 | 50.00 | 53.42 | 53.42 | 6.56% | 109 |
| Sep 21, 2026 | 50.01 | 52.05 | 50.00 | 50.13 | 50.13 | -3.69% | 971 |
| Sep 18, 2026 | 51.34 | 52.05 | 51.34 | 52.05 | 52.05 | 1.38% | 156 |
| Sep 17, 2026 | 48.29 | 53.42 | 48.29 | 51.34 | 51.34 | 6.32% | 811 |
| Sep 16, 2026 | 52.15 | 52.15 | 48.29 | 48.29 | 48.29 | -7.35% | 503 |
| Sep 15, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -3.03% | 2 |
| Sep 11, 2026 | 50.00 | 53.75 | 48.05 | 53.75 | 53.75 | 0.47% | 71 |
| Sep 10, 2026 | 54.98 | 54.98 | 52.50 | 53.50 | 53.50 | -0.87% | 22 |
| Sep 9, 2026 | 52.61 | 53.97 | 49.30 | 53.97 | 53.97 | -1.14% | 431 |
| Sep 8, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 3.76% | 1 |
| Sep 7, 2026 | 50.73 | 52.61 | 50.11 | 52.61 | 52.61 | -2.01% | 587 |
| Sep 4, 2026 | 50.73 | 56.66 | 50.73 | 53.69 | 53.69 | 5.86% | 965 |
| Sep 3, 2026 | 55.70 | 55.70 | 50.66 | 50.72 | 50.72 | -8.86% | 4 |
| Sep 2, 2026 | 56.43 | 56.43 | 55.30 | 55.65 | 55.65 | -1.38% | 93 |
| Sep 1, 2026 | 56.99 | 56.99 | 56.43 | 56.43 | 56.43 | 0.77% | 8 |
| Aug 31, 2026 | 56.99 | 56.99 | 55.98 | 56.00 | 56.00 | 0.90% | 233 |
| Aug 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.88% | 2 |
| Aug 26, 2026 | 56.98 | 56.98 | 55.00 | 55.99 | 55.99 | - | 197 |
| Aug 25, 2026 | 45.12 | 56.99 | 45.12 | 55.99 | 55.99 | 1.80% | 690 |
| Aug 24, 2026 | 56.75 | 56.99 | 55.00 | 55.00 | 55.00 | -3.08% | 1,555 |
| Aug 21, 2026 | 55.98 | 56.75 | 55.98 | 56.75 | 56.75 | 10.28% | 51 |
| Aug 20, 2026 | 56.99 | 56.99 | 50.66 | 51.46 | 51.46 | -7.13% | 339 |
| Aug 19, 2026 | 56.99 | 56.99 | 52.10 | 55.41 | 55.41 | -2.74% | 263 |
| Aug 18, 2026 | 54.50 | 56.97 | 54.45 | 56.97 | 56.97 | 13.28% | 5,502 |
| Aug 17, 2026 | 50.29 | 50.29 | 50.00 | 50.29 | 50.29 | 0.98% | 116 |
| Aug 14, 2026 | 50.05 | 50.05 | 49.80 | 49.80 | 49.80 | -0.50% | 150 |
| Aug 12, 2026 | 56.97 | 56.97 | 50.00 | 50.05 | 50.05 | 4.27% | 4,029 |
| Aug 11, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 10,162 |
| Aug 10, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.18% | 216 |
| Aug 7, 2026 | 53.42 | 53.42 | 46.13 | 49.03 | 49.03 | 9.98% | 173 |
| Aug 6, 2026 | 49.88 | 49.89 | 44.00 | 44.58 | 44.58 | -10.64% | 202 |
| Aug 5, 2026 | 47.98 | 49.89 | 43.52 | 49.89 | 49.89 | 7.75% | 168 |
| Aug 4, 2026 | 45.50 | 50.81 | 42.80 | 46.30 | 46.30 | 8.18% | 3,603 |
| Aug 3, 2026 | 52.09 | 52.09 | 42.80 | 42.80 | 42.80 | -17.83% | 10 |
| Jul 30, 2026 | 51.57 | 52.09 | 51.32 | 52.09 | 52.09 | -1.01% | 95 |
| Jul 29, 2026 | 47.60 | 52.62 | 46.00 | 52.62 | 52.62 | 3.42% | 16 |
| Jul 27, 2026 | 50.00 | 53.16 | 48.01 | 50.88 | 50.88 | -5.25% | 1,022 |
| Jul 23, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 4.27% | 16 |
| Jul 22, 2026 | 53.70 | 53.70 | 46.00 | 51.50 | 51.50 | -4.28% | 22 |
| Jul 21, 2026 | 53.95 | 53.95 | 49.42 | 53.80 | 53.80 | 2.03% | 542 |
| Jul 20, 2026 | 53.51 | 54.75 | 49.00 | 52.73 | 52.73 | -1.46% | 252 |
| Jul 17, 2026 | 48.03 | 53.51 | 48.03 | 53.51 | 53.51 | 11.48% | 983 |
| Jul 16, 2026 | 54.00 | 54.00 | 48.00 | 48.00 | 48.00 | -4.00% | 826 |