Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 45.50
-4.75 (-9.45%)
May 8, 2026, 3:28 PM IST
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.30 | 48.40 | 45.10 | 45.50 | 45.50 | -9.45% | 22,800 |
| May 7, 2026 | 53.50 | 53.50 | 48.00 | 50.25 | 50.25 | -3.83% | 30,000 |
| May 6, 2026 | 52.50 | 55.40 | 51.00 | 52.25 | 52.25 | 6.52% | 39,600 |
| May 5, 2026 | 42.40 | 49.05 | 42.00 | 49.05 | 49.05 | 19.93% | 86,400 |
| May 4, 2026 | 40.00 | 40.90 | 39.95 | 40.90 | 40.90 | 4.87% | 10,800 |
| Apr 30, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -0.26% | 4,800 |
| Apr 29, 2026 | 40.00 | 40.00 | 38.00 | 39.10 | 39.10 | -2.74% | 22,800 |
| Apr 28, 2026 | 40.45 | 40.45 | 40.20 | 40.20 | 40.20 | -1.11% | 3,600 |
| Apr 27, 2026 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | -3.10% | 4,800 |
| Apr 24, 2026 | 41.95 | 42.00 | 41.50 | 41.95 | 41.95 | 2.32% | 7,200 |
| Apr 23, 2026 | 41.80 | 42.80 | 41.00 | 41.00 | 41.00 | 0.86% | 7,200 |
| Apr 22, 2026 | 41.00 | 41.50 | 40.65 | 40.65 | 40.65 | - | 8,400 |
| Apr 21, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -2.17% | 1,200 |
| Apr 20, 2026 | 41.60 | 43.00 | 41.55 | 41.55 | 41.55 | 3.10% | 13,200 |
| Apr 17, 2026 | 40.90 | 40.95 | 40.00 | 40.30 | 40.30 | -1.95% | 24,000 |
| Apr 16, 2026 | 40.50 | 41.35 | 40.05 | 41.10 | 41.10 | 1.73% | 12,000 |
| Apr 15, 2026 | 42.00 | 42.40 | 40.00 | 40.40 | 40.40 | -0.98% | 28,800 |
| Apr 13, 2026 | 40.00 | 40.80 | 36.30 | 40.80 | 40.80 | -0.24% | 16,800 |
| Apr 10, 2026 | 41.45 | 41.45 | 40.90 | 40.90 | 40.90 | -1.33% | 2,400 |
| Apr 9, 2026 | 40.50 | 41.45 | 40.50 | 41.45 | 41.45 | 3.63% | 2,400 |
| Apr 8, 2026 | 40.10 | 43.10 | 40.00 | 40.00 | 40.00 | -2.08% | 19,200 |
| Apr 7, 2026 | 40.00 | 40.85 | 39.50 | 40.85 | 40.85 | 4.74% | 3,600 |
| Apr 6, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 39.00 | -0.51% | 7,200 |
| Apr 2, 2026 | 39.35 | 39.35 | 39.00 | 39.20 | 39.20 | -1.38% | 10,800 |
| Apr 1, 2026 | 38.00 | 39.75 | 38.00 | 39.75 | 39.75 | 11.66% | 8,400 |
| Mar 30, 2026 | 37.00 | 37.50 | 35.00 | 35.60 | 35.60 | -3.52% | 16,800 |
| 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 |