Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 36.90
-4.85 (-11.62%)
At close: Mar 27, 2026
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.15 | 40.50 | 36.75 | 36.90 | 36.90 | -11.62% | 80,400 |
| Mar 25, 2026 | 42.35 | 43.00 | 41.00 | 41.75 | 41.75 | -1.42% | 48,000 |
| Mar 24, 2026 | 42.00 | 43.00 | 40.00 | 42.35 | 42.35 | -1.51% | 33,600 |
| Mar 23, 2026 | 42.50 | 44.00 | 42.20 | 43.00 | 43.00 | -2.93% | 15,600 |
| Mar 20, 2026 | 44.50 | 47.00 | 43.50 | 44.30 | 44.30 | 1.61% | 45,600 |
| Mar 19, 2026 | 44.80 | 44.90 | 43.30 | 43.60 | 43.60 | -7.23% | 40,800 |
| Mar 18, 2026 | 42.30 | 47.50 | 41.20 | 47.00 | 47.00 | 9.18% | 46,800 |
| Mar 17, 2026 | 44.25 | 44.25 | 42.30 | 43.05 | 43.05 | 0.12% | 12,000 |
| Mar 16, 2026 | 44.00 | 44.00 | 41.10 | 43.00 | 43.00 | 2.02% | 38,400 |
| Mar 13, 2026 | 41.80 | 42.55 | 40.00 | 42.15 | 42.15 | -3.77% | 51,600 |
| Mar 12, 2026 | 42.20 | 43.80 | 42.20 | 43.80 | 43.80 | -0.90% | 2,400 |
| Mar 10, 2026 | 44.90 | 44.95 | 43.60 | 44.20 | 44.20 | 2.79% | 10,800 |
| Mar 9, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.87% | 3,600 |
| Mar 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.66% | 2,400 |
| Mar 5, 2026 | 42.60 | 45.50 | 42.60 | 45.50 | 45.50 | 4.12% | 20,400 |
| Mar 4, 2026 | 42.00 | 45.00 | 42.00 | 43.70 | 43.70 | -4.38% | 6,000 |
| Mar 2, 2026 | 44.50 | 45.70 | 42.60 | 45.70 | 45.70 | -2.04% | 33,600 |
| Feb 27, 2026 | 48.50 | 48.50 | 46.50 | 46.65 | 46.65 | 0.86% | 6,000 |
| Feb 26, 2026 | 49.60 | 49.60 | 46.25 | 46.25 | 46.25 | -6.75% | 7,200 |
| Feb 25, 2026 | 48.80 | 49.60 | 48.50 | 49.60 | 49.60 | 5.53% | 25,200 |
| Feb 24, 2026 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 3.30% | 16,800 |
| Feb 23, 2026 | 43.50 | 45.50 | 43.10 | 45.50 | 45.50 | 2.48% | 4,800 |
| Feb 20, 2026 | 46.00 | 46.00 | 44.00 | 44.40 | 44.40 | 0.91% | 6,000 |
| Feb 19, 2026 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 4,800 |
| Feb 18, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -1.98% | 4,800 |
| Feb 17, 2026 | 44.00 | 45.50 | 44.00 | 45.40 | 45.40 | 5.21% | 12,000 |
| Feb 13, 2026 | 43.15 | 43.20 | 43.15 | 43.15 | 43.15 | -8.09% | 3,600 |
| Feb 12, 2026 | 48.05 | 48.05 | 46.95 | 46.95 | 46.95 | -2.29% | 4,800 |
| Feb 11, 2026 | 48.05 | 48.50 | 48.05 | 48.05 | 48.05 | 0.63% | 7,200 |
| Feb 10, 2026 | 47.00 | 48.00 | 47.00 | 47.75 | 47.75 | 2.80% | 7,200 |
| Feb 9, 2026 | 44.00 | 46.45 | 44.00 | 46.45 | 46.45 | 3.34% | 8,400 |
| Feb 6, 2026 | 43.00 | 45.00 | 43.00 | 44.95 | 44.95 | 6.77% | 22,800 |
| Feb 5, 2026 | 41.50 | 43.50 | 41.50 | 42.10 | 42.10 | 1.45% | 10,800 |
| Feb 4, 2026 | 40.90 | 41.50 | 40.90 | 41.50 | 41.50 | 2.85% | 3,600 |
| Feb 3, 2026 | 42.40 | 42.40 | 40.35 | 40.35 | 40.35 | - | 4,800 |
| Feb 2, 2026 | 39.90 | 40.50 | 38.60 | 40.35 | 40.35 | 3.59% | 14,400 |
| Feb 1, 2026 | 38.70 | 39.05 | 38.70 | 38.95 | 38.95 | 1.17% | 8,400 |
| Jan 30, 2026 | 39.20 | 40.00 | 38.50 | 38.50 | 38.50 | -1.79% | 4,800 |
| Jan 29, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 2.35% | 6,000 |
| Jan 28, 2026 | 35.25 | 38.60 | 35.25 | 38.30 | 38.30 | 6.24% | 19,200 |
| Jan 27, 2026 | 35.60 | 36.05 | 34.10 | 36.05 | 36.05 | -2.44% | 19,200 |
| Jan 23, 2026 | 37.20 | 37.75 | 36.20 | 36.95 | 36.95 | -4.27% | 14,400 |
| Jan 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.45% | 1,200 |
| 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 |