Paragon Fine and Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 48.50
-0.55 (-1.12%)
Oct 5, 2026, 11:14 AM IST
NSE:PARAGON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.00 | 51.00 | 49.00 | 49.05 | 49.05 | -2.87% | 7,200 |
| Sep 30, 2026 | 50.00 | 50.95 | 50.00 | 50.50 | 50.50 | 4.66% | 7,200 |
| Sep 29, 2026 | 48.10 | 50.00 | 48.10 | 48.25 | 48.25 | -4.46% | 10,800 |
| Sep 28, 2026 | 50.60 | 50.95 | 49.05 | 50.50 | 50.50 | -0.20% | 14,400 |
| Sep 25, 2026 | 51.95 | 51.95 | 50.20 | 50.60 | 50.60 | -4.53% | 22,800 |
| Sep 24, 2026 | 51.10 | 53.00 | 51.10 | 53.00 | 53.00 | -0.38% | 7,200 |
| Sep 23, 2026 | 55.00 | 55.50 | 53.20 | 53.20 | 53.20 | -2.39% | 12,000 |
| Sep 22, 2026 | 52.55 | 55.00 | 52.55 | 54.50 | 54.50 | 2.83% | 3,600 |
| Sep 21, 2026 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.21% | 9,600 |
| Sep 18, 2026 | 53.10 | 55.00 | 53.10 | 53.65 | 53.65 | -3.33% | 6,000 |
| Sep 17, 2026 | 54.00 | 56.95 | 54.00 | 55.50 | 55.50 | 6.94% | 12,000 |
| Sep 16, 2026 | 52.00 | 52.95 | 51.00 | 51.90 | 51.90 | -3.53% | 18,000 |
| Sep 15, 2026 | 53.95 | 54.00 | 52.80 | 53.80 | 53.80 | -0.09% | 14,400 |
| Sep 11, 2026 | 57.60 | 57.60 | 51.30 | 53.85 | 53.85 | -6.51% | 36,000 |
| Sep 10, 2026 | 60.00 | 60.00 | 56.70 | 57.60 | 57.60 | -0.86% | 21,600 |
| Sep 9, 2026 | 60.30 | 60.30 | 56.55 | 58.10 | 58.10 | -5.45% | 14,400 |
| Sep 8, 2026 | 57.05 | 64.90 | 57.05 | 61.45 | 61.45 | 8.00% | 142,800 |
| Sep 7, 2026 | 49.00 | 57.00 | 48.50 | 56.90 | 56.90 | 19.79% | 152,400 |
| Sep 4, 2026 | 49.00 | 50.00 | 47.50 | 47.50 | 47.50 | -1.04% | 8,400 |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.10% | 4,800 |
| Sep 1, 2026 | 47.95 | 48.05 | 47.95 | 48.05 | 48.05 | 1.69% | 7,200 |
| Aug 31, 2026 | 47.55 | 48.60 | 46.00 | 47.25 | 47.25 | -0.63% | 22,800 |
| Aug 28, 2026 | 47.05 | 48.25 | 47.05 | 47.55 | 47.55 | 1.06% | 6,000 |
| Aug 27, 2026 | 48.60 | 48.60 | 47.00 | 47.05 | 47.05 | -3.59% | 14,400 |
| Aug 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.27% | 1,200 |
| Aug 25, 2026 | 51.90 | 54.95 | 50.15 | 50.45 | 50.45 | -2.61% | 28,800 |
| Aug 24, 2026 | 48.00 | 51.90 | 48.00 | 51.80 | 51.80 | 7.92% | 24,000 |
| Aug 21, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -0.41% | 13,200 |
| Aug 20, 2026 | 47.90 | 49.00 | 47.90 | 48.20 | 48.20 | 1.05% | 15,600 |
| Aug 19, 2026 | 49.65 | 49.65 | 47.55 | 47.70 | 47.70 | -3.93% | 4,800 |
| Aug 18, 2026 | 48.05 | 49.80 | 48.05 | 49.65 | 49.65 | 1.33% | 27,600 |
| Aug 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.93% | 1,200 |
| Aug 14, 2026 | 50.00 | 50.00 | 48.55 | 48.55 | 48.55 | -1.92% | 2,400 |
| Aug 12, 2026 | 48.60 | 49.50 | 48.60 | 49.50 | 49.50 | 1.85% | 2,400 |
| Aug 11, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | -2.61% | 3,600 |
| Aug 10, 2026 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | - | 6,000 |
| Aug 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.84% | 4,800 |
| Aug 6, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 0.93% | 4,800 |
| Aug 5, 2026 | 49.50 | 49.50 | 48.55 | 48.55 | 48.55 | 0.31% | 6,000 |
| Aug 3, 2026 | 49.50 | 49.50 | 48.40 | 48.40 | 48.40 | 0.21% | 3,600 |
| 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 |