Paragon Finance Limited (BOM:531255)
India · Delayed Price · Currency is INR 51.20
+2.47 (5.07%)
At close: May 26, 2026
Paragon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 48.73 | 51.20 | 48.73 | 51.20 | 51.20 | 5.07% | 577 |
| May 25, 2026 | 53.00 | 53.00 | 48.70 | 48.73 | 48.73 | -6.11% | 256 |
| May 22, 2026 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | 3.80% | 1,938 |
| May 21, 2026 | 51.00 | 51.00 | 47.90 | 50.00 | 50.00 | -1.96% | 756 |
| May 20, 2026 | 53.37 | 53.37 | 50.50 | 51.00 | 51.00 | 5.09% | 278 |
| May 19, 2026 | 48.32 | 51.00 | 43.71 | 48.53 | 48.53 | -0.06% | 239 |
| May 18, 2026 | 51.00 | 51.00 | 45.90 | 48.56 | 48.56 | -4.78% | 7 |
| May 15, 2026 | 48.20 | 56.62 | 47.95 | 51.00 | 51.00 | -0.95% | 1,920 |
| May 14, 2026 | 46.30 | 52.43 | 45.00 | 51.49 | 51.49 | 4.17% | 709 |
| May 13, 2026 | 46.52 | 51.00 | 46.52 | 49.43 | 49.43 | 6.19% | 86 |
| May 12, 2026 | 51.49 | 51.49 | 46.50 | 46.55 | 46.55 | -9.75% | 965 |
| May 11, 2026 | 51.64 | 51.64 | 51.44 | 51.58 | 51.58 | -0.12% | 4 |
| May 8, 2026 | 51.62 | 51.64 | 51.62 | 51.64 | 51.64 | -0.06% | 3 |
| May 7, 2026 | 50.09 | 54.95 | 48.60 | 51.67 | 51.67 | -3.11% | 5,121 |
| May 6, 2026 | 54.00 | 54.00 | 53.33 | 53.33 | 53.33 | 4.57% | 4 |
| May 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 115 |
| May 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 182 |
| Apr 29, 2026 | 49.00 | 54.68 | 49.00 | 51.00 | 51.00 | -3.23% | 1,365 |
| Apr 28, 2026 | 50.00 | 52.70 | 48.30 | 52.70 | 52.70 | -1.29% | 55 |
| Apr 27, 2026 | 53.49 | 53.49 | 49.16 | 53.39 | 53.39 | -1.55% | 137 |
| Apr 24, 2026 | 50.41 | 54.23 | 48.58 | 54.23 | 54.23 | 0.72% | 393 |
| Apr 23, 2026 | 53.89 | 53.89 | 53.84 | 53.84 | 53.84 | 7.64% | 8 |
| Apr 22, 2026 | 50.40 | 54.00 | 48.61 | 50.02 | 50.02 | -7.20% | 2,006 |
| Apr 21, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.19% | 28 |
| Apr 20, 2026 | 59.99 | 59.99 | 54.00 | 54.00 | 54.00 | -1.82% | 70 |
| Apr 17, 2026 | 54.90 | 55.55 | 54.90 | 55.00 | 55.00 | 2.15% | 695 |
| Apr 16, 2026 | 54.99 | 54.99 | 51.08 | 53.84 | 53.84 | 4.93% | 186 |
| Apr 15, 2026 | 53.42 | 54.99 | 50.09 | 51.31 | 51.31 | -5.87% | 23 |
| Apr 13, 2026 | 58.30 | 58.30 | 54.00 | 54.51 | 54.51 | 2.85% | 1,471 |
| Apr 10, 2026 | 52.80 | 54.98 | 51.81 | 53.00 | 53.00 | 0.38% | 1,977 |
| Apr 9, 2026 | 52.79 | 52.80 | 51.99 | 52.80 | 52.80 | 10.00% | 801 |
| Apr 8, 2026 | 45.62 | 50.18 | 45.62 | 48.00 | 48.00 | 5.22% | 632 |
| Apr 7, 2026 | 51.48 | 51.48 | 45.23 | 45.62 | 45.62 | -12.27% | 11 |
| Apr 6, 2026 | 52.25 | 52.25 | 45.25 | 52.00 | 52.00 | -0.48% | 22 |
| Apr 2, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 121 |
| Apr 1, 2026 | 53.85 | 53.85 | 49.99 | 52.25 | 52.25 | -2.97% | 63 |
| Mar 30, 2026 | 45.38 | 54.50 | 45.38 | 53.85 | 53.85 | 16.28% | 138 |
| Mar 27, 2026 | 45.01 | 52.62 | 45.01 | 46.31 | 46.31 | -13.10% | 119 |
| Mar 24, 2026 | 61.97 | 61.97 | 48.70 | 53.29 | 53.29 | 2.52% | 1,083 |
| Mar 23, 2026 | 43.70 | 54.99 | 43.70 | 51.98 | 51.98 | 0.54% | 293 |
| Mar 20, 2026 | 51.69 | 51.70 | 51.69 | 51.70 | 51.70 | - | 114 |
| Mar 19, 2026 | 53.99 | 53.99 | 47.20 | 51.70 | 51.70 | 1.39% | 191 |
| Mar 18, 2026 | 49.75 | 53.99 | 45.25 | 50.99 | 50.99 | 2.51% | 29 |
| Mar 17, 2026 | 53.99 | 53.99 | 48.00 | 49.74 | 49.74 | 10.31% | 392 |
| Mar 16, 2026 | 52.95 | 52.95 | 45.05 | 45.09 | 45.09 | -9.82% | 368 |
| Mar 12, 2026 | 50.79 | 50.79 | 50.00 | 50.00 | 50.00 | -1.94% | 96 |
| Mar 11, 2026 | 45.23 | 53.20 | 45.01 | 50.99 | 50.99 | 5.57% | 1,228 |
| Mar 10, 2026 | 53.95 | 53.95 | 48.01 | 48.30 | 48.30 | -10.47% | 26 |
| Mar 9, 2026 | 48.50 | 53.96 | 48.50 | 53.95 | 53.95 | 11.24% | 473 |
| Mar 6, 2026 | 61.70 | 61.70 | 46.45 | 48.50 | 48.50 | -5.73% | 305 |