NSE:PARAGON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.00	52.00	48.15	48.30	48.30	-3.11%	20,400
Jul 30, 2026	49.80	49.95	47.45	49.85	49.85	1.42%	25,200
Jul 29, 2026	49.00	49.15	49.00	49.15	49.15	0.31%	7,200
Jul 27, 2026	47.90	49.00	47.50	49.00	49.00	3.59%	3,600
Jul 24, 2026	48.50	48.50	47.30	47.30	47.30	-2.47%	2,400
Jul 23, 2026	48.50	48.50	48.50	48.50	48.50	-	1,200
Jul 22, 2026	49.35	49.35	48.50	48.50	48.50	-2.61%	6,000
Jul 21, 2026	49.50	49.90	49.50	49.80	49.80	1.63%	12,000
Jul 16, 2026	49.85	49.85	49.00	49.00	49.00	-0.51%	4,800
Jul 14, 2026	49.25	49.25	49.25	49.25	49.25	1.55%	1,200
Jul 13, 2026	48.20	48.50	48.20	48.50	48.50	0.62%	3,600
Jul 10, 2026	50.00	50.00	47.00	48.20	48.20	-4.17%	10,800
Jul 9, 2026	48.00	50.30	46.00	50.30	50.30	4.79%	8,400
Jul 8, 2026	48.00	48.00	48.00	48.00	48.00	-1.34%	37,200
Jul 7, 2026	48.65	49.70	48.65	48.65	48.65	-2.70%	18,000
Jul 6, 2026	49.25	50.00	49.25	50.00	50.00	1.52%	2,400
Jul 3, 2026	50.95	50.95	48.30	49.25	49.25	1.76%	8,400
Jul 2, 2026	47.20	48.50	47.15	48.40	48.40	1.79%	6,000
Jul 1, 2026	47.55	47.55	47.55	47.55	47.55	-2.66%	1,200
Jun 30, 2026	49.45	49.45	48.75	48.85	48.85	1.77%	4,800
Jun 29, 2026	48.40	48.40	47.00	48.00	48.00	-0.83%	9,600
Jun 25, 2026	48.20	48.40	48.20	48.40	48.40	-1.33%	2,400
Jun 24, 2026	49.55	49.55	48.60	49.05	49.05	-3.54%	8,400
Jun 23, 2026	48.70	51.30	48.70	50.85	50.85	-0.59%	22,800
Jun 22, 2026	50.50	51.65	49.50	51.15	51.15	1.69%	10,800
Jun 19, 2026	51.50	53.50	50.10	50.30	50.30	-4.10%	9,600
Jun 18, 2026	52.20	52.45	51.00	52.45	52.45	0.48%	18,000
Jun 17, 2026	48.60	52.20	48.25	52.20	52.20	3.37%	19,200
Jun 16, 2026	47.00	52.00	47.00	50.50	50.50	10.26%	21,600
Jun 15, 2026	47.50	49.00	45.80	45.80	45.80	0.22%	8,400
Jun 11, 2026	47.00	47.00	44.10	45.70	45.70	-0.65%	6,000
Jun 10, 2026	48.35	48.35	46.00	46.00	46.00	-4.86%	7,200
Jun 9, 2026	47.45	48.45	47.00	48.35	48.35	-1.73%	12,000
Jun 5, 2026	49.20	49.20	49.20	49.20	49.20	-1.11%	1,200
Jun 4, 2026	46.15	49.75	46.15	49.75	49.75	2.58%	4,800
Jun 3, 2026	50.00	50.00	48.00	48.50	48.50	-4.90%	10,800
Jun 2, 2026	51.00	53.00	51.00	51.00	51.00	0.49%	6,000
Jun 1, 2026	51.00	51.95	50.75	50.75	50.75	-2.03%	15,600
May 29, 2026	55.00	55.00	50.00	51.80	51.80	-3.99%	24,000
May 27, 2026	47.95	55.00	47.95	53.95	53.95	14.91%	60,000
May 26, 2026	49.00	49.00	44.15	46.95	46.95	-4.96%	16,800
May 25, 2026	48.55	51.00	48.50	49.40	49.40	6.47%	21,600
May 22, 2026	46.40	46.40	46.40	46.40	46.40	-3.13%	1,200
May 21, 2026	47.90	47.90	47.90	47.90	47.90	1.27%	1,200
May 20, 2026	43.95	47.90	43.95	47.30	47.30	10.64%	19,200
May 19, 2026	43.50	43.50	42.75	42.75	42.75	1.79%	2,400
May 18, 2026	42.00	42.00	42.00	42.00	42.00	-3.45%	1,200
May 15, 2026	41.50	44.00	41.50	43.50	43.50	-1.14%	4,800
May 14, 2026	44.55	45.30	44.00	44.00	44.00	-1.12%	24,000
May 13, 2026	43.50	44.50	43.50	44.50	44.50	2.30%	2,400