Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 38.60
+0.55 (1.45%)
Jan 22, 2026, 10:10 AM IST
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1.45% | 2,400 |
| Jan 21, 2026 | 38.00 | 38.10 | 38.00 | 38.05 | 38.05 | -0.13% | 3,600 |
| Jan 20, 2026 | 39.10 | 39.10 | 38.05 | 38.10 | 38.10 | -2.56% | 10,800 |
| Jan 19, 2026 | 39.90 | 39.90 | 38.20 | 39.10 | 39.10 | -0.38% | 4,800 |
| Jan 16, 2026 | 40.55 | 40.55 | 36.50 | 39.25 | 39.25 | 0.64% | 74,400 |
| Jan 14, 2026 | 40.00 | 40.00 | 38.65 | 39.00 | 39.00 | -4.76% | 18,000 |
| Jan 13, 2026 | 47.00 | 47.00 | 39.40 | 40.95 | 40.95 | 0.24% | 13,200 |
| Jan 12, 2026 | 38.00 | 40.90 | 37.00 | 40.85 | 40.85 | 6.52% | 36,000 |
| Jan 9, 2026 | 39.00 | 39.20 | 38.05 | 38.35 | 38.35 | -4.24% | 7,200 |
| Jan 8, 2026 | 38.70 | 40.05 | 38.60 | 40.05 | 40.05 | 1.39% | 4,800 |
| Jan 7, 2026 | 40.05 | 40.35 | 39.50 | 39.50 | 39.50 | -2.71% | 18,000 |
| Jan 6, 2026 | 41.20 | 41.20 | 39.85 | 40.60 | 40.60 | -1.46% | 4,800 |
| Jan 5, 2026 | 41.85 | 42.00 | 41.00 | 41.20 | 41.20 | -1.55% | 8,400 |
| Jan 2, 2026 | 41.00 | 42.00 | 40.50 | 41.85 | 41.85 | 2.07% | 6,000 |
| Jan 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 2,400 |
| Dec 31, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -0.74% | 36,000 |
| Dec 30, 2025 | 40.00 | 42.00 | 40.00 | 40.30 | 40.30 | 0.25% | 13,200 |
| Dec 29, 2025 | 39.40 | 40.50 | 38.40 | 40.20 | 40.20 | 2.29% | 21,600 |
| Dec 26, 2025 | 39.00 | 39.60 | 38.60 | 39.30 | 39.30 | 2.48% | 19,200 |
| Dec 24, 2025 | 39.50 | 39.95 | 38.00 | 38.35 | 38.35 | -6.35% | 49,200 |
| Dec 23, 2025 | 41.15 | 41.15 | 38.95 | 40.95 | 40.95 | -0.49% | 16,800 |
| Dec 22, 2025 | 41.00 | 42.45 | 39.95 | 41.15 | 41.15 | -0.84% | 14,400 |
| Dec 19, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 1,200 |
| Dec 18, 2025 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -4.43% | 16,800 |
| Dec 17, 2025 | 43.50 | 43.50 | 42.35 | 42.90 | 42.90 | -1.38% | 12,000 |
| Dec 16, 2025 | 43.05 | 43.75 | 42.75 | 43.50 | 43.50 | 1.05% | 4,800 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.05 | 43.05 | 43.05 | -3.15% | 2,400 |
| Dec 12, 2025 | 42.75 | 44.50 | 42.75 | 44.45 | 44.45 | 3.37% | 12,000 |
| Dec 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,400 |
| Dec 10, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | -2.49% | 2,400 |
| Dec 8, 2025 | 45.00 | 46.35 | 44.10 | 44.10 | 44.10 | -4.85% | 13,200 |
| Dec 5, 2025 | 47.80 | 47.80 | 46.20 | 46.35 | 46.35 | -1.80% | 4,800 |
| Dec 4, 2025 | 46.55 | 48.10 | 46.50 | 47.20 | 47.20 | -0.74% | 10,800 |
| Dec 3, 2025 | 46.20 | 47.85 | 46.20 | 47.55 | 47.55 | 1.39% | 10,800 |
| Dec 2, 2025 | 53.95 | 53.95 | 46.50 | 46.90 | 46.90 | -1.26% | 44,400 |
| Dec 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | 1,200 |
| Nov 28, 2025 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | -0.63% | 7,200 |
| Nov 27, 2025 | 47.50 | 48.05 | 47.35 | 47.60 | 47.60 | -0.94% | 8,400 |
| Nov 26, 2025 | 48.00 | 48.05 | 48.00 | 48.05 | 48.05 | 0.10% | 2,400 |
| Nov 25, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 12,000 |
| Nov 24, 2025 | 46.35 | 51.00 | 46.35 | 49.00 | 49.00 | -4.30% | 4,800 |
| Nov 21, 2025 | 51.30 | 51.65 | 51.20 | 51.20 | 51.20 | 1.89% | 4,800 |
| Nov 20, 2025 | 49.35 | 50.70 | 49.35 | 50.25 | 50.25 | -2.05% | 6,000 |
| Nov 19, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.60% | 1,200 |
| Nov 18, 2025 | 48.10 | 50.00 | 48.10 | 50.00 | 50.00 | 0.10% | 8,400 |
| Nov 17, 2025 | 49.90 | 51.65 | 49.10 | 49.95 | 49.95 | -4.58% | 34,800 |
| Nov 14, 2025 | 53.35 | 53.35 | 49.00 | 52.35 | 52.35 | -6.68% | 43,200 |
| Nov 13, 2025 | 56.00 | 56.30 | 55.00 | 56.10 | 56.10 | 0.09% | 10,800 |
| Nov 12, 2025 | 56.00 | 56.10 | 56.00 | 56.05 | 56.05 | 0.09% | 2,400 |
| Nov 11, 2025 | 54.60 | 56.00 | 54.60 | 56.00 | 56.00 | 2.75% | 4,800 |