Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 43.50
+0.60 (1.40%)
Dec 17, 2025, 3:28 PM IST
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 53.35 | 54.50 | 53.35 | 54.50 | 54.50 | -3.37% | 3,600 |
| Nov 7, 2025 | 55.85 | 56.65 | 55.85 | 56.40 | 56.40 | -0.97% | 9,600 |
| Nov 6, 2025 | 54.15 | 56.95 | 54.15 | 56.95 | 56.95 | 5.07% | 4,800 |
| Nov 4, 2025 | 54.80 | 54.80 | 54.15 | 54.20 | 54.20 | -0.64% | 6,000 |
| Nov 3, 2025 | 54.50 | 54.55 | 54.50 | 54.55 | 54.55 | 1.39% | 2,400 |
| Oct 31, 2025 | 56.00 | 56.80 | 53.80 | 53.80 | 53.80 | -3.41% | 12,000 |
| Oct 30, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.46% | 1,200 |
| Oct 29, 2025 | 54.60 | 54.90 | 54.15 | 54.90 | 54.90 | 0.55% | 8,400 |
| Oct 28, 2025 | 56.15 | 56.15 | 53.25 | 54.60 | 54.60 | -2.33% | 15,600 |
| Oct 27, 2025 | 56.75 | 56.75 | 55.50 | 55.90 | 55.90 | 4.58% | 10,800 |
| Oct 24, 2025 | 54.50 | 54.50 | 53.00 | 53.45 | 53.45 | -1.93% | 20,400 |
| Oct 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.37% | 3,600 |
| Oct 20, 2025 | 54.00 | 56.40 | 54.00 | 54.30 | 54.30 | -0.28% | 7,200 |
| Oct 17, 2025 | 54.20 | 55.40 | 54.20 | 54.45 | 54.45 | 0.37% | 13,200 |
| Oct 16, 2025 | 54.20 | 55.00 | 52.10 | 54.25 | 54.25 | -0.09% | 30,000 |
| Oct 15, 2025 | 54.05 | 56.30 | 54.05 | 54.30 | 54.30 | -1.54% | 9,600 |
| Oct 14, 2025 | 57.95 | 57.95 | 54.15 | 55.15 | 55.15 | -4.83% | 28,800 |
| Oct 13, 2025 | 56.05 | 59.00 | 56.05 | 57.95 | 57.95 | 2.93% | 20,400 |
| Oct 10, 2025 | 58.95 | 58.95 | 55.50 | 56.30 | 56.30 | -0.44% | 21,600 |
| Oct 9, 2025 | 57.00 | 57.15 | 55.00 | 56.55 | 56.55 | -1.82% | 20,400 |
| Oct 8, 2025 | 55.65 | 57.75 | 55.50 | 57.60 | 57.60 | 3.50% | 20,400 |
| Oct 7, 2025 | 57.05 | 57.05 | 55.65 | 55.65 | 55.65 | -2.45% | 3,600 |
| Oct 6, 2025 | 58.90 | 58.95 | 56.15 | 57.05 | 57.05 | -0.09% | 14,400 |
| Oct 3, 2025 | 53.25 | 57.60 | 53.25 | 57.10 | 57.10 | 6.73% | 34,800 |