Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 54.45
+0.20 (0.37%)
At close: Oct 17, 2025
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 52.20 | 54.00 | 52.20 | 53.50 | 53.50 | 0.94% | 7,200 |
| Sep 30, 2025 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 7,200 |
| Sep 29, 2025 | 54.00 | 54.50 | 53.00 | 53.20 | 53.20 | -1.48% | 16,800 |
| Sep 26, 2025 | 55.05 | 55.50 | 54.00 | 54.00 | 54.00 | -6.82% | 19,200 |
| Sep 25, 2025 | 54.10 | 57.95 | 54.10 | 57.95 | 57.95 | 4.32% | 3,600 |
| Sep 24, 2025 | 55.25 | 55.90 | 55.25 | 55.55 | 55.55 | -1.68% | 4,800 |
| Sep 22, 2025 | 57.00 | 57.40 | 56.05 | 56.50 | 56.50 | -1.74% | 9,600 |
| Sep 19, 2025 | 56.00 | 58.00 | 56.00 | 57.50 | 57.50 | -0.86% | 13,200 |
| Sep 18, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.45% | 25,200 |
| Sep 17, 2025 | 60.00 | 60.95 | 58.00 | 60.70 | 60.70 | -0.49% | 12,000 |
| Sep 16, 2025 | 60.85 | 63.00 | 59.65 | 61.00 | 61.00 | 2.26% | 61,200 |
| Sep 15, 2025 | 53.10 | 61.00 | 53.10 | 59.65 | 59.65 | 11.50% | 76,800 |
| Sep 12, 2025 | 54.80 | 54.80 | 52.90 | 53.50 | 53.50 | -2.64% | 34,800 |
| Sep 11, 2025 | 54.35 | 54.95 | 53.00 | 54.95 | 54.95 | -0.09% | 13,200 |
| Sep 10, 2025 | 54.70 | 55.00 | 54.05 | 55.00 | 55.00 | -1.43% | 7,200 |
| Sep 9, 2025 | 55.90 | 55.90 | 55.20 | 55.80 | 55.80 | -2.19% | 12,000 |
| Sep 8, 2025 | 59.50 | 59.50 | 57.05 | 57.05 | 57.05 | -1.64% | 3,600 |
| Sep 5, 2025 | 58.00 | 58.50 | 57.50 | 58.00 | 58.00 | -0.17% | 6,000 |
| Sep 4, 2025 | 56.80 | 59.00 | 56.80 | 58.10 | 58.10 | 6.41% | 20,400 |
| Sep 3, 2025 | 55.45 | 57.95 | 54.50 | 54.60 | 54.60 | -1.53% | 9,600 |
| Sep 2, 2025 | 55.00 | 56.00 | 54.20 | 55.45 | 55.45 | 2.59% | 6,000 |
| Sep 1, 2025 | 54.00 | 55.00 | 54.00 | 54.05 | 54.05 | -1.73% | 8,400 |
| Aug 29, 2025 | 55.05 | 55.20 | 55.00 | 55.00 | 55.00 | -0.09% | 8,400 |
| Aug 28, 2025 | 56.05 | 57.00 | 54.65 | 55.05 | 55.05 | -6.38% | 20,400 |
| Aug 26, 2025 | 58.40 | 59.00 | 58.40 | 58.80 | 58.80 | -0.17% | 7,200 |
| Aug 25, 2025 | 56.00 | 59.00 | 56.00 | 58.90 | 58.90 | 6.32% | 15,600 |
| Aug 22, 2025 | 53.50 | 55.40 | 53.50 | 55.40 | 55.40 | -0.18% | 6,000 |
| Aug 20, 2025 | 55.35 | 55.50 | 55.00 | 55.50 | 55.50 | 2.30% | 4,800 |
| Aug 19, 2025 | 54.35 | 55.90 | 54.25 | 54.25 | 54.25 | -3.30% | 4,800 |
| Aug 18, 2025 | 53.15 | 56.10 | 53.15 | 56.10 | 56.10 | 5.85% | 10,800 |
| Aug 14, 2025 | 54.00 | 54.50 | 52.65 | 53.00 | 53.00 | -1.85% | 18,000 |
| Aug 13, 2025 | 53.10 | 54.00 | 53.10 | 54.00 | 54.00 | 1.89% | 7,200 |
| Aug 12, 2025 | 53.00 | 53.15 | 53.00 | 53.00 | 53.00 | 0.95% | 8,400 |
| Aug 11, 2025 | 53.10 | 53.10 | 52.50 | 52.50 | 52.50 | -1.13% | 7,200 |
| Aug 8, 2025 | 53.00 | 55.00 | 53.00 | 53.10 | 53.10 | -1.21% | 16,800 |
| Aug 7, 2025 | 53.10 | 54.00 | 52.00 | 53.75 | 53.75 | -5.04% | 13,200 |
| Aug 6, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.17% | 2,400 |
| Aug 5, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -2.81% | 14,400 |
| Aug 4, 2025 | 57.00 | 58.80 | 57.00 | 57.00 | 57.00 | -1.55% | 6,000 |