Paragon Finance Limited (BOM:531255)
India · Delayed Price · Currency is INR 52.09
-0.53 (-1.01%)
At close: Jul 30, 2026
Paragon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -0.02% | 169 |
| Jul 14, 2026 | 53.96 | 53.96 | 50.01 | 50.01 | 50.01 | 0.34% | 61 |
| Jul 13, 2026 | 59.90 | 59.90 | 48.30 | 49.84 | 49.84 | -3.41% | 510 |
| Jul 10, 2026 | 49.25 | 51.60 | 49.25 | 51.60 | 51.60 | 4.77% | 223 |
| Jul 9, 2026 | 46.80 | 53.85 | 46.80 | 49.25 | 49.25 | -1.46% | 552 |
| Jul 7, 2026 | 50.00 | 50.00 | 49.97 | 49.98 | 49.98 | -0.04% | 171 |
| Jul 6, 2026 | 45.50 | 50.00 | 39.70 | 50.00 | 50.00 | 8.58% | 813 |
| Jul 3, 2026 | 46.78 | 49.98 | 46.05 | 46.05 | 46.05 | -1.56% | 259 |
| Jul 2, 2026 | 47.00 | 49.89 | 46.01 | 46.78 | 46.78 | -0.47% | 207 |
| Jul 1, 2026 | 47.00 | 51.95 | 47.00 | 47.00 | 47.00 | -2.83% | 270 |
| Jun 30, 2026 | 47.84 | 51.99 | 47.01 | 48.37 | 48.37 | 1.11% | 70 |
| Jun 29, 2026 | 47.50 | 53.95 | 47.00 | 47.84 | 47.84 | -0.33% | 31,360 |
| Jun 25, 2026 | 48.54 | 53.99 | 47.99 | 48.00 | 48.00 | -1.11% | 2,694 |
| Jun 24, 2026 | 48.01 | 53.24 | 48.01 | 48.54 | 48.54 | -1.94% | 905 |
| Jun 23, 2026 | 49.51 | 49.53 | 49.50 | 49.50 | 49.50 | -4.42% | 1,645 |
| Jun 22, 2026 | 49.77 | 51.80 | 49.20 | 51.79 | 51.79 | 3.54% | 46 |
| Jun 19, 2026 | 52.16 | 52.16 | 49.10 | 50.02 | 50.02 | -4.58% | 273 |
| Jun 18, 2026 | 48.56 | 54.95 | 48.50 | 52.42 | 52.42 | 3.60% | 202 |
| Jun 17, 2026 | 54.05 | 54.05 | 49.60 | 50.60 | 50.60 | -4.51% | 1,285 |
| Jun 16, 2026 | 53.33 | 53.33 | 52.00 | 52.99 | 52.99 | 11.49% | 1,006 |
| Jun 15, 2026 | 46.13 | 54.50 | 46.13 | 47.53 | 47.53 | 2.13% | 1,838 |
| Jun 12, 2026 | 45.50 | 52.50 | 45.50 | 46.54 | 46.54 | -6.92% | 296 |
| Jun 11, 2026 | 51.80 | 52.35 | 46.00 | 50.00 | 50.00 | 5.82% | 638 |
| Jun 10, 2026 | 42.62 | 53.60 | 42.62 | 47.25 | 47.25 | -4.35% | 76 |
| Jun 9, 2026 | 46.30 | 49.47 | 46.30 | 49.40 | 49.40 | -0.16% | 119 |
| Jun 8, 2026 | 37.25 | 49.50 | 37.25 | 49.48 | 49.48 | 6.61% | 2,007 |
| Jun 5, 2026 | 49.90 | 49.90 | 40.25 | 46.41 | 46.41 | -6.99% | 2,066 |
| Jun 4, 2026 | 50.00 | 50.00 | 47.05 | 49.90 | 49.90 | -0.20% | 1,985 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5.98% | 2 |
| Jun 2, 2026 | 49.00 | 50.99 | 47.05 | 47.18 | 47.18 | -7.49% | 5,284 |
| Jun 1, 2026 | 52.88 | 52.88 | 51.00 | 51.00 | 51.00 | 5.26% | 108 |
| May 29, 2026 | 54.99 | 54.99 | 46.13 | 48.45 | 48.45 | -5.37% | 18,847 |
| May 27, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | - | 300 |
| 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 |