Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India · Delayed Price · Currency is INR 50.30
-2.15 (-4.10%)
Jun 19, 2026, 3:29 PM IST
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |