Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 53.50
-1.45 (-2.64%)
At close: Sep 12, 2025
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 56.00 | 58.00 | 56.00 | 57.90 | 57.90 | 3.30% | 9,600 |
| Jul 31, 2025 | 56.05 | 57.10 | 55.30 | 56.05 | 56.05 | -3.69% | 15,600 |
| Jul 30, 2025 | 57.00 | 58.30 | 56.00 | 58.20 | 58.20 | 2.65% | 12,000 |
| Jul 29, 2025 | 54.50 | 57.25 | 54.50 | 56.70 | 56.70 | 2.62% | 6,000 |
| Jul 28, 2025 | 54.45 | 56.45 | 54.45 | 55.25 | 55.25 | 1.47% | 9,600 |
| Jul 25, 2025 | 54.00 | 54.50 | 53.20 | 54.45 | 54.45 | - | 15,600 |
| Jul 24, 2025 | 54.50 | 54.50 | 52.55 | 54.45 | 54.45 | -0.27% | 64,800 |
| Jul 23, 2025 | 56.75 | 56.75 | 54.00 | 54.60 | 54.60 | -3.70% | 90,000 |
| Jul 22, 2025 | 60.00 | 60.00 | 55.55 | 56.70 | 56.70 | -5.81% | 70,800 |
| Jul 21, 2025 | 60.45 | 60.70 | 60.00 | 60.20 | 60.20 | -0.99% | 36,000 |
| Jul 18, 2025 | 61.50 | 61.50 | 60.45 | 60.80 | 60.80 | -1.94% | 45,600 |
| Jul 17, 2025 | 62.50 | 62.85 | 62.00 | 62.00 | 62.00 | -1.12% | 36,000 |
| Jul 16, 2025 | 64.00 | 64.00 | 62.35 | 62.70 | 62.70 | 0.08% | 10,800 |
| Jul 15, 2025 | 64.30 | 64.30 | 62.25 | 62.65 | 62.65 | -1.18% | 25,200 |
| Jul 14, 2025 | 62.75 | 63.45 | 61.10 | 63.40 | 63.40 | -0.94% | 26,400 |
| Jul 11, 2025 | 64.60 | 64.60 | 64.00 | 64.00 | 64.00 | 1.51% | 3,600 |
| Jul 10, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08% | 1,200 |
| Jul 9, 2025 | 64.95 | 64.95 | 63.00 | 63.10 | 63.10 | -2.62% | 7,200 |
| Jul 8, 2025 | 62.50 | 64.95 | 62.30 | 64.80 | 64.80 | -1.67% | 9,600 |
| Jul 7, 2025 | 67.75 | 67.75 | 65.00 | 65.90 | 65.90 | -0.75% | 9,600 |
| Jul 4, 2025 | 65.90 | 67.45 | 65.90 | 66.40 | 66.40 | 2.15% | 15,600 |
| Jul 3, 2025 | 65.90 | 65.90 | 62.55 | 65.00 | 65.00 | - | 19,200 |