NSE:PARAGON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	45.10	45.10	43.50	43.50	43.50	-3.55%	2,400
May 11, 2026	50.00	50.00	44.80	45.10	45.10	-0.88%	14,400
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