Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 48.00
-0.20 (-0.41%)
Aug 21, 2026, 3:03 PM IST
NSE:PARAGON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |